CollectAI

close-nasdaq_stocks

2019/05/22

TICKER	DESC	DATE	OPEN	HIGH	LOW	CLOSE	VOL	Adj CLOSE	Trend	Predict	Result
AACG.US	ATA Creativity Global	20190522	2.25	2.26	2.05	2.05	137277	2.05	down	down	correct
AADI.US	Aadi Bioscience Inc	20190522	15.15	15.45	14.85	15.4485	8367	15.4485	up	up	correct
AAIDX.US	AAIDX	20190522	25.6	25.6	25.6	25.6	0	22.2474
AAL.US	American Airlines Group Inc	20190522	31.23	31.23	29.81	29.92	10258690	29.6094	down	down	correct
AAME.US	Atlantic American Corporation	20190522	2.24	2.46	2.24	2.46	1074	2.4472	up	up	correct
AAOI.US	Applied Optoelectronics Inc	20190522	9.42	9.46	9	9.08	545325	9.08	down	down	correct
AAON.US	AAON Inc	20190522	47.6	47.85	46.26	46.37	112778	45.5276	down	down	correct
AAPL.US	Apple Inc	20190522	184.66	185.71	182.55	182.78	29748556	44.7215	down	down	correct
AATC.US	Image Sensing Systems Inc	20190522	5.29	5.29	5.29	5.29	100	5.0334
AAWW.US	Atlas Air Worldwide Holdings Inc	20190522	39.95	40.1041	38.8	38.92	237148	38.92	down	up	incorrect
ABCB.US	Ameris Bancorp	20190522	36.26	36.29	35.62	36.11	176946	34.5922	down	down	correct
ABEO.US	Abeona Therapeutics Inc	20190522	7.35	7.45	6.985	7.01	424663	7.01	down	up	incorrect
ABIO.US	ARCA biopharma Inc	20190522	7.83	7.95	7.17	7.17	90567	7.17	down	up	incorrect
ABMD.US	Abiomed Inc	20190522	260.14	266.89	260.14	265.48	653480	265.48	up	down	incorrect
ABST.US	Absolute Software Corporation	20190522	6.64	6.64	6.64	6.64	100	6.2081
ABTX.US	Allegiance Bancshares Inc	20190522	35.2	35.235	34.88	35.08	41154	34.2003	down	down	correct
ABUS.US	Arbutus Biopharma Corporation	20190522	2.32	2.34	2.08	2.09	332318	2.09	down	down	correct
ACAD.US	ACADIA Pharmaceuticals Inc	20190522	25.42	25.67	24.8	25.14	578849	25.14	down	up	incorrect
ACB.US	Aurora Cannabis Inc	20190522	8.69	8.77	8.57	8.61	788074	103.32	down	down	correct
ACBI.US	Atlantic Capital Bancshares Inc	20190522	17.44	17.4743	17.04	17.12	60530	17.12	down	up	incorrect
ACER.US	Acer Therapeutics Inc	20190522	19.36	19.69	18.67	19.5	35198	19.5	up	up	correct
ACET.US	Adicet Bio Inc	20190522	8.03	8.26	7.22	7.6	15941	53.2	down	down	correct
ACGL.US	Arch Capital Group Ltd	20190522	34.33	34.88	34.19	34.86	1352590	34.86	up	down	incorrect
ACGLO.US	Arch Capital Group Ltd	20190522	24.52	24.5704	24.46	24.52	20959	21.1995
ACHC.US	Acadia Healthcare Company Inc	20190522	33.17	33.71	33.17	33.51	513965	33.51	up	up	correct
ACHV.US	Achieve Life Sciences Inc	20190522	3.5	3.669	3.4	3.59	68997	71.8	up	up	correct
ACIU.US	AC Immune SA	20190522	4.99	5.04	4.77	4.92	388515	4.92	down	down	correct
ACIW.US	ACI Worldwide Inc	20190522	31.43	32.04	31.1	32.02	970997	32.02	up	up	correct
ACLS.US	Axcelis Technologies Inc	20190522	16.16	16.24	15.8	16.14	212649	16.14	down	up	incorrect
ACMR.US	ACM Research Inc	20190522	17.97	18.15	16.58	17.48	109523	17.48	down	down	correct
ACNB.US	ACNB Corporation	20190522	37.54	37.81	37.54	37.81	1619	34.3627	up	up	correct
ACOR.US	Acorda Therapeutics Inc	20190522	10.88	11.15	10.65	10.97	100026	65.82	up	up	correct
ACRS.US	Aclaris Therapeutics Inc	20190522	5.32	5.39	4.7301	5.07	1107894	5.07	down	down	correct
ACRX.US	AcelRx Pharmaceuticals Inc	20190522	2.95	2.9645	2.85	2.9	1023601	2.9	down	down	correct
ACST.US	Acasti Pharma Inc	20190522	0.86	0.91	0.86	0.9001	12206	7.2008	up	up	correct
ACTG.US	Acacia Research Corporation	20190522	3.14	3.15	3.1	3.13	47721	3.13	down	down	correct
ADAP.US	Adaptimmune Therapeutics plc	20190522	3.9	3.99	3.68	3.72	180870	3.72	down	down	correct
ADBE.US	Adobe Inc	20190522	277.42	282.74	277.255	281.82	1570628	281.82	up	up	correct
ADES.US	Advanced Emissions Solutions Inc	20190522	11.77	11.8162	11.41	11.49	159635	10.7692	down	down	correct
ADI.US	Analog Devices Inc	20190522	98.84	103.1	98.5867	101.44	5187128	96.2801	up	down	incorrect
ADIL.US	Adial Pharmaceuticals Inc	20190522	2.15	2.25	2.15	2.21	39059	2.21	up	up	correct
ADILW.US	Adial Pharmaceuticals Inc. WT EXP 073123	20190522	0.32	0.32	0.32	0.32	5000	0.32
ADMA.US	ADMA Biologics Inc	20190522	4.45	4.74	4.34	4.7	1444935	4.7	up	up	correct
ADMP.US	Adamis Pharmaceuticals Corporation	20190522	1.6	1.64	1.53	1.62	162336	1.62	up	up	correct
ADMS.US	Adamas Pharmaceuticals Inc	20190522	5.45	5.51	5.23	5.25	386942	5.25	down	down	correct
ADN.US	Advent Technologies Holdings Inc	20190522	9.85	9.85	9.85	9.85	0	9.85
ADP.US	Automatic Data Processing Inc	20190522	162.68	164.03	162.23	163.37	1098334	154.1621	up	up	correct
ADSK.US	Autodesk Inc	20190522	173.87	175.47	173.24	174.03	1257050	174.03	up	down	incorrect
ADTN.US	ADTRAN Inc	20190522	16.06	16.48	16.045	16.38	657117	15.2889	up	up	correct
ADUS.US	Addus HomeCare Corporation	20190522	71.72	72	69.77	71.13	70318	71.13	down	down	correct
ADVM.US	Adverum Biotechnologies Inc	20190522	9.3	9.3656	9.15	9.26	633562	9.26	down	up	incorrect
ADXS.US	Advaxis Inc	20190522	2.89	2.9929	2.8616	2.92	56960	2.92	up	up	correct
AEGN.US	Aegion Corporation	20190522	15.55	15.66	15.27	15.29	82900	15.29	down	down	correct
AEHL.US	Antelope Enterprise Holdings Limited	20190522	1.0624	1.07	1.03	1.04	11805	3.12	down	up	incorrect
AEHR.US	Aehr Test Systems	20190522	1.54	1.63	1.51	1.63	22440	1.63	up	up	correct
AEIS.US	Advanced Energy Industries Inc	20190522	51	51.335	49.6905	50.93	242479	50.7122	down	up	incorrect
AEMD.US	Aethlon Medical Inc	20190522	0.4055	0.4296	0.4	0.42	4019	6.3	up	up	correct
AEP.US	American Electric Power Company Inc	20190522	86.77	87.37	86.47	87.29	1916648	80.3696	up	up	correct
AEPPL.US	American Electric Power Company Inc. Corporate Unit	20190522	52.82	53.11	52.812	53.08	129100	44.9741	up	down	incorrect
AERI.US	Aerie Pharmaceuticals Inc	20190522	40.8	41.13	39.225	40.11	192989	40.11	down	down	correct
AESE.US	Allied Esports Entertainment Inc	20190522	10.2346	10.24	10.23	10.24	17131	10.24	up	up	correct
AEY.US	ADDvantage Technologies Group Inc	20190522	1.34	1.34	1.31	1.3375	1664	1.3375	down	down	correct
AEYE.US	AudioEye Inc	20190522	7.95	8.4	7.95	7.99	11712	7.99	up	down	incorrect
AEZS.US	Aeterna Zentaris Inc	20190522	3.21	3.23	3.12	3.15	46813	3.15	down	down	correct
AFBI.US	Affinity Bancshares Inc	20190522	11.0982	11.2366	11.0271	11.1012	11710	11.1012	up	up	correct
AFIN.US	American Finance Trust Inc	20190522	11.4	11.5	11.08	11.29	668197	9.0155	down	down	correct
AFINP.US	American Finance Trust Inc	20190522	25.24	25.25	25.2	25.225	3000	20.7215	down	up	incorrect
AFMD.US	Affimed N.V	20190522	3	3.16	2.91	3.09	2223123	3.09	up	down	incorrect
AGBAU.US	AGBA Acquisition Limited	20190522	10.03	10.04	10.03	10.03	13875	10.03
AGEN.US	Agenus Inc	20190522	2.97	3.02	2.8701	2.9	3022851	2.9	down	down	correct
AGFS.US	AgroFresh Solutions Inc	20190522	2.22	2.24	2.14	2.2	105785	2.2	down	up	incorrect
AGIO.US	Agios Pharmaceuticals Inc	20190522	51	52.01	50.33	51.35	423029	51.35	up	up	correct
AGLE.US	Aeglea BioTherapeutics Inc	20190522	6.88	7.08	6.66	6.85	66570	6.85	down	down	correct
AGMH.US	AGM Group Holdings Inc	20190522	15.3	16.8	14.84	16.8	5678	16.8	up	up	correct
AGNC.US	AGNC Investment Corp	20190522	16.97	17.07	16.93	17.05	5018940	13.1025	up	up	correct
AGNCM.US	AGNC Investment Corp	20190522	25.03	25.09	25.02	25.08	36294	20.9906	up	up	correct
AGNCN.US	AGNC Investment Corp	20190522	25.97	26.0988	25.97	25.99	9115	21.771	up	up	correct
AGRX.US	Agile Therapeutics Inc	20190522	1.45	1.495	1.35	1.38	558203	1.38	down	down	correct
AGTC.US	Applied Genetic Technologies Corporation	20190522	3.87	3.93	3.7	3.72	39504	3.72	down	up	incorrect
AGYS.US	Agilysys Inc	20190522	22.55	22.75	22.44	22.59	79110	22.59	up	up	correct
AHCO.US	AdaptHealth Corp	20190522	10.06	10.06	10.06	10.06	50000	10.06
AHPI.US	Allied Healthcare Products Inc	20190522	1.71	1.72	1.65	1.7	26915	1.7	down	down	correct
AIHS.US	Senmiao Technology Limited	20190522	4.02	4.39	3.92	4.14	202856	4.14	up	up	correct
AIKI.US	AIkido Pharma Inc	20190522	2.7743	3.4827	2.7055	3.1383	356010	2.8197	up	up	correct
AIMC.US	Altra Industrial Motion Corp	20190522	34.28	34.54	33.85	33.85	172969	32.6949	down	up	incorrect
AINV.US	Apollo Investment Corporation	20190522	15.97	16	15.86	15.98	264524	11.3655	up	up	correct
AIRG.US	Airgain Inc	20190522	13.32	13.82	13.03	13.1	102645	13.1	down	down	correct
AKAM.US	Akamai Technologies Inc	20190522	77.73	79.29	77.53	79.14	1126903	79.14	up	down	incorrect
AKBA.US	Akebia Therapeutics Inc	20190522	5.56	5.65	5.4001	5.57	681409	5.57	up	up	correct
AKTS.US	Akoustis Technologies Inc	20190522	6.62	7.0352	6.46	6.77	442965	6.77	up	up	correct
AKTX.US	Akari Therapeutics Plc	20190522	2.6	2.6	2.4	2.41	72817	2.41	down	down	correct
ALAC.US	Alberton Acquisition Corporation	20190522	10.03	10.03	10.03	10.03	12500	10.03
ALACR.US	Alberton Acquisition Corporation RT	20190522	0.25	0.25	0.25	0.25	500	0.25
ALACW.US	Alberton Acquisition Corporation	20190522	0.0702	0.08	0.0702	0.08	3850	0.08	up	up	correct
ALBO.US	Albireo Pharma Inc	20190522	35.76	35.76	34.15	34.75	55036	34.75	down	up	incorrect
ALCO.US	Alico Inc	20190522	26.01	26.39	26.01	26.39	1380	24.9456	up	up	correct
ALDX.US	Aldeyra Therapeutics Inc	20190522	7.28	7.47	7.12	7.28	150012	7.28
ALEC.US	Alector Inc	20190522	19.71	19.91	18.6217	19.53	74193	19.53	down	down	correct
ALGN.US	Align Technology Inc	20190522	321.04	323	315.89	318.82	560338	318.82	down	down	correct
ALGT.US	Allegiant Travel Company	20190522	145.5	145.52	142.77	143	117326	140.3088	down	down	correct
ALIM.US	Alimera Sciences Inc	20190522	0.9222	0.96	0.83	0.8565	212630	12.8475	down	up	incorrect
ALJJ.US	ALJ Regional Holdings Inc	20190522	1.57	1.61	1.55	1.5641	18519	1.5641	down	down	correct
ALKS.US	Alkermes plc	20190522	24.91	25.32	24.78	25.04	752310	25.04	up	up	correct
ALLK.US	Allakos Inc	20190522	44.5	45	43.08	43.99	341327	43.99	down	down	correct
ALLO.US	Allogene Therapeutics Inc	20190522	29.1	29.65	28.59	29.03	470888	29.03	down	down	correct
ALLT.US	Allot Ltd	20190522	7.32	7.37	7.21	7.32	23497	7.32
ALNA.US	Allena Pharmaceuticals Inc	20190522	5.06	5.2	4.82	4.91	143383	4.91	down	up	incorrect
ALNY.US	Alnylam Pharmaceuticals Inc	20190522	67.58	68.72	66.12	67.81	501392	67.81	up	up	correct
ALOT.US	AstroNova Inc	20190522	26.09	26.39	25.8023	26.18	15811	25.6243	up	up	correct
ALPN.US	Alpine Immune Sciences Inc	20190522	5.65	5.78	5.61	5.72	5537	5.72	up	up	correct
ALPP.US	Alpine 4 Holdings Inc. Class A Common Stock	20190522	0.035	0.035	0.035	0.035	13900	0.035
ALRM.US	Alarm.com Holdings Inc	20190522	60.52	61.755	60.24	60.78	363519	60.78	up	up	correct
ALRN.US	Aileron Therapeutics Inc	20190522	1.1506	1.2	1.07	1.07	130346	1.07	down	down	correct
ALT.US	Altimmune Inc	20190522	2.52	2.56	2.42	2.44	202832	2.44	down	down	correct
ALTM.US	Altus Midstream Company	20190522	5.18	5.23	4.98	5.06	22591	92.1495	down	down	correct
ALTO.US	Alto Ingredients Inc	20190522	1.09	1.14	1.05	1.05	306821	1.05	down	down	correct
ALTR.US	Altair Engineering Inc	20190522	36.65	37.73	36.45	37.3	278000	37.3	up	up	correct
ALYA.US	Alithya Group Inc	20190522	3.05	3.1	2.96	3.01	28000	3.01	down	down	correct
AMAL.US	Amalgamated Financial Corp	20190522	17.79	18.288	17.5574	17.73	25145	16.8232	down	down	correct
AMAT.US	Applied Materials Inc	20190522	40.75	40.88	40.15	40.49	5897455	39.3547	down	down	correct
AMBA.US	Ambarella Inc	20190522	38.66	40.72	38.16	39.2	3830256	39.2	up	up	correct
AMCX.US	AMC Networks Inc	20190522	54.97	55.37	54.5225	55.05	471918	55.05	up	up	correct
AMD.US	Advanced Micro Devices Inc	20190522	27.12	27.59	27.07	27.41	40035288	27.41	up	up	correct
AMED.US	Amedisys Inc	20190522	111.12	113.44	109.66	110.82	189311	110.82	down	down	correct
AMEH.US	Apollo Medical Holdings Inc	20190522	19.49	19.71	19.25	19.59	106989	19.59	up	up	correct
AMGN.US	Amgen Inc	20190522	169.35	172.05	168.58	171.3	2615458	159.4931	up	up	correct
AMKR.US	Amkor Technology Inc	20190522	6.93	7.02	6.86	6.89	545139	6.823	down	down	correct
AMNB.US	American National Bankshares Inc	20190522	35.85	36.7083	35.64	36.25	9373	32.9828	up	up	correct
AMOT.US	Allied Motion Technologies Inc	20190522	36.55	36.76	35.615	36	38906	23.8137	down	up	incorrect
AMPG.US	AmpliTech Group Inc	20190522	0.069	0.0737	0.0677	0.0686	125775	1.372	down	up	incorrect
AMPH.US	Amphastar Pharmaceuticals Inc	20190522	21.47	21.61	21	21.17	89878	21.17	down	down	correct
AMRK.US	A	20190522	13.49	13.89	13.45	13.5	24618	12.266	up	down	incorrect
AMRN.US	Amarin Corporation plc	20190522	17.19	17.635	16.88	17.6	3637435	17.6	up	up	correct
AMRS.US	Amyris Inc	20190522	4.1	4.24	3.97	4.24	723589	4.24	up	up	correct
AMSC.US	American Superconductor Corporation	20190522	11.39	11.39	10.53	10.6	173224	10.6	down	up	incorrect
AMSF.US	AMERISAFE Inc	20190522	59.91	60.36	59.13	60.09	69180	48.0311	up	up	correct
AMSWA.US	American Software Inc	20190522	13.28	13.41	13.2296	13.33	34014	12.5346	up	up	correct
AMTB.US	Amerant Bancorp Inc	20190522	18.63	18.93	18.07	18.66	31557	18.628	up	up	correct
AMTBB.US	Amerant Bancorp Inc	20190522	13.6	13.6	13.401	13.401	3178	13.401	down	up	incorrect
AMTX.US	Aemetis Inc	20190522	1.2	1.21	1.1207	1.17	44823	1.17	down	down	correct
AMWD.US	American Woodmark Corporation	20190522	87.68	89.47	86.39	86.95	98464	86.95	down	down	correct
AMZN.US	Amazon.com Inc	20190522	1851.78	1871.485	1851	1859.68	2936601	1859.68	up	up	correct
ANAB.US	AnaptysBio Inc	20190522	70	71.64	69.28	71.35	216522	71.35	up	down	incorrect
ANAT.US	American National Group Inc	20190522	115.07	116.49	114.44	116.48	39894	107.2311	up	down	incorrect
ANDE.US	The Andersons Inc	20190522	28.1	28.57	27.75	28.45	160706	26.334	up	up	correct
ANGI.US	Angi Inc	20190522	14.81	15	14.46	14.61	1027984	14.61	down	down	correct
ANGO.US	AngioDynamics Inc	20190522	19.01	19.36	18.8	19.26	138126	19.26	up	up	correct
ANIK.US	Anika Therapeutics Inc	20190522	37.64	38.18	37.26	37.47	94664	37.47	down	up	incorrect
ANIP.US	ANI Pharmaceuticals Inc	20190522	69.23	69.95	67.86	69.57	74003	69.57	up	down	incorrect
ANIX.US	Anixa Biosciences Inc	20190522	4.36	4.3689	4.1741	4.2	7696	4.2	down	down	correct
ANSS.US	ANSYS Inc	20190522	185.12	186.62	184.26	185.53	265194	185.53	up	up	correct
ANTE.US	AirNet Technology Inc	20190522	1.79	1.82	1.7005	1.7038	13009	1.7038	down	down	correct
ANY.US	Sphere 3D Corp	20190522	1.99	2.115	1.92	1.9395	49078	1.9395	down	down	correct
AOSL.US	Alpha and Omega Semiconductor Limited	20190522	9.18	9.2	8.92	9.03	37593	9.03	down	down	correct
APA.US	APA Corporation	20190522	30.59	30.59	29.34	29.49	3697464	28.2329	down	down	correct
APDN.US	Applied DNA Sciences Inc	20190522	0.5799	0.5799	0.548	0.5579	5174	22.316	down	down	correct
APEI.US	American Public Education Inc	20190522	29.87	30.05	29.275	29.43	62074	29.43	down	down	correct
APEN.US	Apollo Endosurgery Inc	20190522	3.65	3.7	3.51	3.54	8457	3.54	down	down	correct
APLS.US	Apellis Pharmaceuticals Inc	20190522	19.95	20.05	19.04	19.24	134429	19.24	down	up	incorrect
APLT.US	Applied Therapeutics Inc	20190522	10	10.065	9.725	10	37246	10
APM.US	Aptorum Group Limited	20190522	24	25.49	24	24.7	7959	24.7	up	down	incorrect
APOG.US	Apogee Enterprises Inc	20190522	40	40.48	39.21	39.55	128390	37.2059	down	down	correct
APOP.US	Cellect Biotechnology Ltd	20190522	0.6767	0.7199	0.65	0.7092	104103	14.184	up	down	incorrect
APPF.US	AppFolio Inc	20190522	96.15	97.7685	95.34	96.4	86411	96.4	up	up	correct
APPN.US	Appian Corporation	20190522	33.65	35.04	33.65	34.86	262261	34.86	up	up	correct
APPS.US	Digital Turbine Inc	20190522	3.85	3.9413	3.84	3.9	593630	3.9	up	up	correct
APTO.US	Aptose Biosciences Inc	20190522	2.01	2.0198	1.97	1.98	158113	1.98	down	down	correct
APTX.US	Aptinyx Inc	20190522	3.49	3.5352	3.36	3.45	140071	3.45	down	down	correct
APVO.US	Aptevo Therapeutics Inc	20190522	0.75	0.7795	0.735	0.741	300594	10.374	down	down	correct
APWC.US	Asia Pacific Wire & Cable Corporation Limited	20190522	2.121	2.13	2.11	2.11	11963	2.11	down	up	incorrect
APYX.US	Apyx Medical Corporation	20190522	5.88	6.04	5.79	5.91	63266	5.91	up	up	correct
AQB.US	AquaBounty Technologies Inc	20190522	2.27	2.27	2.2	2.22	74974	2.22	down	up	incorrect
AQMS.US	Aqua Metals Inc	20190522	1.93	1.94	1.83	1.86	608564	1.86	down	down	correct
AQST.US	Aquestive Therapeutics Inc	20190522	4.88	5.19	4.38	4.62	170555	4.62	down	down	correct
ARAV.US	Aravive Inc	20190522	5.91	6.31	5.91	6.06	17854	6.06	up	up	correct
ARAY.US	Accuray Incorporated	20190522	3.89	3.94	3.84	3.93	561312	3.93	up	up	correct
ARCB.US	ArcBest Corporation	20190522	28.87	28.87	27.29	27.82	282460	27.2102	down	down	correct
ARCC.US	Ares Capital Corporation	20190522	17.91	17.97	17.795	17.83	1403101	13.7841	down	down	correct
ARCE.US	Arco Platform Limited	20190522	36.14	37.66	35.83	36.24	84850	36.24	up	up	correct
ARCT.US	Arcturus Therapeutics Holdings Inc	20190522	6.4	6.69	6.3528	6.4	19695	6.4
ARDX.US	Ardelyx Inc	20190522	2.89	2.97	2.77	2.81	54569	2.81	down	down	correct
AREC.US	American Resources Corporation	20190522	3.79	3.79	3.4334	3.782	7446	3.782	down	down	correct
ARGX.US	argenx SE	20190522	134.21	135	125.14	127.52	222989	127.52	down	down	correct
ARLP.US	Alliance Resource Partners L.P	20190522	18.35	18.41	18.01	18.06	320715	15.3117	down	down	correct
ARNA.US	Arena Pharmaceuticals Inc	20190522	54.56	55.21	53.25	53.93	363479	53.93	down	up	incorrect
AROW.US	Arrow Financial Corporation	20190522	33.41	33.85	33.41	33.68	7516	29.9566	up	down	incorrect
ARTL.US	Artelo Biosciences Inc	20190522	1.2	1.2	1.2	1.2	500	9.6
ARTNA.US	Artesian Resources Corporation	20190522	37	37.74	36.84	37.44	8732	34.9985	up	down	incorrect
ARTW.US	Art's	20190522	2.1	2.2	2.1	2.19	150036	2.19	up	up	correct
ARVN.US	Arvinas Inc	20190522	22.49	23.15	21.3	22.16	72156	22.16	down	down	correct
ARWR.US	Arrowhead Pharmaceuticals Inc	20190522	21.17	22.0983	21.17	21.79	4498258	21.79	up	up	correct
ASCIX.US	AMERICAN BEACON SMALL CAP INDEX FUND INSTITUTIONAL CLASS	20190522	24.65	24.65	24.65	24.65	0	19.8014
ASLE.US	AerSale Corporation	20190522	9.84	9.84	9.84	9.84	43378	9.84
ASLEW.US	AerSale Corporation	20190522	0.34	0.36	0.33	0.36	54800	0.36	up	up	correct
ASLN.US	ASLAN Pharmaceuticals Limited	20190522	3.4	3.4	3.4	3.4	209	3.4
ASMB.US	Assembly Biosciences Inc	20190522	15.35	15.76	14.7701	15.46	165658	15.46	up	up	correct
ASML.US	ASML Holding N.V	20190522	191.48	193.84	191.48	191.53	505261	187.9718	up	up	correct
ASPS.US	Altisource Portfolio Solutions S.A	20190522	22.19	22.94	21.06	21.91	116539	21.91	down	down	correct
ASPU.US	Aspen Group Inc	20190522	4.2158	4.24	4.06	4.14	18854	4.14	down	down	correct
ASRT.US	Assertio Holdings Inc	20190522	3.39	3.56	3.32	3.43	1008356	13.72	up	up	correct
ASRV.US	AmeriServ Financial Inc	20190522	4.16	4.18	4.11	4.18	11057	3.9006	up	up	correct
ASTC.US	Astrotech Corporation	20190522	3.79	4.0003	3.79	3.98	6788	3.98	up	up	correct
ASTE.US	Astec Industries Inc	20190522	31.39	31.39	30.62	31	163346	30.2266	down	down	correct
ASUR.US	Asure Software Inc	20190522	7	7.0565	6.67	6.78	190586	6.78	down	up	incorrect
ASYS.US	Amtech Systems Inc	20190522	5.97	6.11	5.95	5.96	13634	5.96	down	down	correct
ATAX.US	America First Multifamily Investors L.P	20190522	7.06	7.12	7	7.12	73370	6.0481	up	up	correct
ATEC.US	Alphatec Holdings Inc	20190522	3.99	4.07	3.83	3.88	327304	3.88	down	down	correct
ATEX.US	Anterix Inc	20190522	42.91	43.31	41.395	43.16	77315	43.16	up	up	correct
ATHE.US	Alterity Therapeutics Limited	20190522	1.46	1.5	1.4201	1.5	4206	1.5	up	up	correct
ATHX.US	Athersys Inc	20190522	1.86	1.88	1.79	1.81	913881	1.81	down	down	correct
ATIF.US	ATIF Holdings Limited	20190522	4.0766	4.2695	3.75	4.08	11497	4.08	up	up	correct
ATLC.US	Atlanticus Holdings Corporation	20190522	3.59	3.62	3.55	3.61	14999	3.61	up	up	correct
ATLO.US	Ames National Corporation	20190522	26.97	27.35	26.55	26.67	15087	23.9976	down	up	incorrect
ATMH.US	All Things Mobile Analytic Inc	20190522	0.0021	0.0021	0.0021	0.0021	140000	0.0021
ATNI.US	ATN International Inc	20190522	60.68	61.46	59.38	60.5	41862	58.5223	down	down	correct
ATNX.US	Athenex Inc	20190522	14.09	14.2893	13.93	14.05	401892	14.05	down	down	correct
ATOM.US	Atomera Incorporated	20190522	3.84	3.85	3.7	3.84	14166	3.84
ATOS.US	Atossa Therapeutics Inc	20190522	2.71	2.89	2.6614	2.775	121192	2.775	up	down	incorrect
ATRA.US	Atara Biotherapeutics Inc	20190522	24.19	24.47	23	23.16	330325	23.16	down	down	correct
ATRC.US	AtriCure Inc	20190522	29.75	29.94	29.55	29.7	158279	29.7	down	down	correct
ATRI.US	Atrion Corporation	20190522	922.8	922.8	892.505	900	3168	875.9858	down	down	correct
ATRO.US	Astronics Corporation	20190522	42.73	42.92	42.3447	42.57	134975	42.57	down	down	correct
ATRS.US	Antares Pharma Inc	20190522	2.81	2.85	2.78	2.82	295227	2.82	up	down	incorrect
ATSG.US	Air Transport Services Group Inc	20190522	22.54	22.7	21.81	22.16	181303	22.16	down	down	correct
ATVI.US	Activision Blizzard Inc	20190522	42.94	43.64	42.83	42.91	7222887	42.4242	down	up	incorrect
ATXI.US	Avenue Therapeutics Inc	20190522	4.81	4.87	4.6911	4.71	14718	4.71	down	down	correct
ATXS.US	Astria Therapeutics Inc	20190522	48.66	49.68	46.5	48.06	17717	48.06	down	down	correct
ATY.US	AcuityAds Holdings Inc. Common Shares	20190522	1.122	1.122	1.122	1.122	558	1.122
AUB.US	Atlantic Union Bankshares Corporation	20190522	35.71	36.28	35	35.37	178718	32.6676	down	up	incorrect
AUBN.US	Auburn National Bancorporation Inc	20190522	36.48	38.3116	36.48	38.2	4459	35.662	up	up	correct
AUDC.US	AudioCodes Ltd	20190522	15.16	15.8	15.16	15.73	225302	15.3134	up	up	correct
AUID.US	Ipsidy Inc. Common Stock	20190522	3.6	3.6	3.3	3.3	1204	3.3	down	up	incorrect
AUPH.US	Aurinia Pharmaceuticals Inc	20190522	6.45	6.52	6.4	6.49	255135	6.49	up	up	correct
AUTL.US	Autolus Therapeutics plc	20190522	21.92	23.27	20.303	21.76	412459	21.76	down	down	correct
AUTO.US	AutoWeb Inc	20190522	3.62	3.7492	3.5	3.55	24241	3.55	down	up	incorrect
AVAV.US	AeroVironment Inc	20190522	69.52	69.52	68.25	68.56	119309	68.56	down	down	correct
AVCO.US	Avalon GloboCare Corp	20190522	2.39	2.4	2.3201	2.37	32564	2.37	down	down	correct
AVCT.US	American Virtual Cloud Technologies Inc	20190522	10.34	10.38	10.34	10.38	4851	10.38	up	up	correct
AVCTW.US	AVCTW	20190522	0.2	0.2	0.2	0.2	4500	0.2
AVDL.US	Avadel Pharmaceuticals plc	20190522	1.49	1.7	1.4	1.49	842321	1.49
AVEO.US	AVEO Pharmaceuticals Inc	20190522	0.6865	0.69	0.6728	0.6819	1049829	6.819	down	down	correct
AVGO.US	Broadcom Inc	20190522	270.48	275.06	268.97	269.22	3180892	242.9418	down	down	correct
AVGR.US	Avinger Inc	20190522	0.47	0.5	0.46	0.47	108874	4.7
AVID.US	Avid Technology Inc	20190522	8.28	8.36	8.05	8.22	449580	8.22	down	down	correct
AVNW.US	Aviat Networks Inc	20190522	12.8	12.926	12.77	12.86	2346	6.43	up	up	correct
AVRO.US	AVROBIO Inc	20190522	15.75	16.25	15.18	15.76	98816	15.76	up	up	correct
AVT.US	Avnet Inc	20190522	43.71	44.02	42.95	43.01	449529	40.2271	down	up	incorrect
AVTX.US	Avalo Therapeutics Inc	20190522	5.24	5.35	5.15	5.2	17700	5.2	down	up	incorrect
AVXL.US	Anavex Life Sciences Corp	20190522	3.73	3.85	3.57	3.595	468893	3.595	down	down	correct
AWH.US	Aspira Women's Health Inc	20190522	1.2	1.2	1.15	1.17	31204	1.17	down	down	correct
AWRE.US	Aware Inc	20190522	3.21	3.26	3.2	3.2	5502	3.2	down	down	correct
AXAS.US	Abraxas Petroleum Corporation	20190522	1.12	1.1428	1.08	1.1	42967	22	down	up	incorrect
AXDX.US	Accelerate Diagnostics Inc	20190522	18.84	19.54	18.84	19.2	183621	19.2	up	down	incorrect
AXGN.US	AxoGen Inc	20190522	21.55	21.84	20.99	21.6	218464	21.6	up	down	incorrect
AXLA.US	Axcella Health Inc	20190522	14.21	14.5	14.01	14.28	27749	14.28	up	down	incorrect
AXNX.US	Axonics Inc	20190522	31.28	32.11	30.66	31.07	144586	31.07	down	down	correct
AXON.US	Axon Enterprise Inc	20190522	67.43	68.32	67	68.3	300115	68.3	up	up	correct
AXSM.US	Axsome Therapeutics Inc	20190522	23.6	25.24	23.6	25.09	1707129	25.09	up	down	incorrect
AXTI.US	AXT Inc	20190522	4.55	4.62	4.4781	4.54	218220	4.54	down	down	correct
AY.US	Atlantica Sustainable Infrastructure plc	20190522	21.75	21.9	21.73	21.9	269203	18.7751	up	up	correct
AYRO.US	Ayro Inc	20190522	0.71	0.72	0.56	0.655	84387	6.55	down	down	correct
AYTU.US	Aytu Biopharma Inc	20190522	1.9	2	1.88	1.99	17945	19.9	up	up	correct
AZN.US	AstraZeneca PLC	20190522	37.64	38.65	37.64	38.61	2945102	36.16	up	up	correct
AZPN.US	Aspen Technology Inc	20190522	116.1	117.54	116.025	116.21	173328	116.21	up	down	incorrect
AZRX.US	AzurRx BioPharma Inc	20190522	2.36	2.38	2.09	2.18	10911	21.8	down	up	incorrect
BAND.US	Bandwidth Inc	20190522	78.32	79.44	77.02	77.26	234150	77.26	down	down	correct
BANF.US	BancFirst Corporation	20190522	55.67	55.99	54.22	54.98	56156	51.5253	down	up	incorrect
BANFP.US	BFC Capital Trust II PFD TR 7.20%	20190522	26.68	26.68	26.5	26.5	1400	22.4813	down	up	incorrect
BANR.US	Banner Corporation	20190522	53.75	53.75	52.43	53.19	255216	47.8329	down	down	correct
BANX.US	StoneCastle Financial Corp	20190522	21.81	22	21.71	21.99	6078	18.1455	up	up	correct
BATRA.US	The Liberty Braves Group	20190522	27.51	27.54	27.2	27.2	17271	27.2	down	up	incorrect
BATRK.US	The Liberty Braves Group	20190522	27.6	27.6	27.29	27.29	82783	27.29	down	down	correct
BBBY.US	Bed Bath & Beyond Inc	20190522	14.68	14.695	14.185	14.22	3730894	13.3493	down	down	correct
BBCP.US	Concrete Pumping Holdings Inc	20190522	5.36	5.65	5.36	5.44	230554	5.44	up	down	incorrect
BBGI.US	Beasley Broadcast Group Inc	20190522	3.94	4.0194	3.72	3.76	28342	3.489	down	down	correct
BBI.US	Brickell Biotech Inc	20190522	1.13	1.15	1.11	1.14	109371	7.98	up	up	correct
BBIG.US	Vinco Ventures Inc	20190522	3.1	3.2	2.95	3.09	36863	3.09	down	down	correct
BBQ.US	BBQ Holdings Inc	20190522	4.13	4.17	3.945	4.03	38847	4.03	down	down	correct
BBSI.US	Barrett Business Services Inc	20190522	77.86	78.26	76.95	77.92	15609	74.4915	up	down	incorrect
BCBP.US	BCB Bancorp Inc	20190522	12.59	12.6	12.47	12.59	15987	11.1396
BCDA.US	BioCardia Inc	20190522	1.25	1.25	1.25	1.25	127	11.25
BCLI.US	Brainstorm Cell Therapeutics Inc	20190522	3.77	3.8	3.75	3.77	35340	3.77
BCML.US	BayCom Corp	20190522	23.51	23.78	23.13	23.23	7369	23.23	down	down	correct
BCOR.US	Blucora Inc	20190522	32.35	32.8	32.02	32.33	334986	32.33	down	down	correct
BCOV.US	Brightcove Inc	20190522	10.16	10.69	10.16	10.62	188377	10.62	up	up	correct
BCOW.US	1895 Bancorp of Wisconsin Inc	20190522	7.1505	7.1505	7.1429	7.1429	6712	7.1429	down	down	correct
BCPC.US	Balchem Corporation	20190522	97.92	98.23	96.81	97.68	99310	96.3073	down	down	correct
BCRX.US	BioCryst Pharmaceuticals Inc	20190522	3.67	3.77	3.4	3.44	7111631	3.44	down	down	correct
BCTX.US	BriaCell Therapeutics Corp	20190522	0.0644	0.0644	0.0644	0.0644	10000	19.32
BDREX.US	BDREX	20190522	10.72	10.72	10.72	10.72	0	1.8281
BDRWX.US	BDRWX	20190522	10.73	10.73	10.73	10.73	0	1.8205
BDSI.US	BioDelivery Sciences International Inc	20190522	4.6	4.63	4.45	4.54	508883	4.54	down	down	correct
BECN.US	Beacon Roofing Supply Inc	20190522	37.97	37.99	36.94	37.09	304800	37.09	down	down	correct
BEEM.US	Beam Global	20190522	5.48	5.615	5.33	5.45	14713	5.45	down	down	correct
BEEMW.US	Beam Global	20190522	1.2	1.2	1.11	1.11	4000	1.11	down	up	incorrect
BELFA.US	Bel Fuse Inc	20190522	17.4159	17.4159	17.15	17.2	1249	16.4047	down	down	correct
BELFB.US	Bel Fuse Inc	20190522	19.6	19.61	18.95	19.1	15033	18.1092	down	down	correct
BFC.US	Bank First Corporation	20190522	68.5	70.5	66.2525	70.5	7519	67.853	up	up	correct
BFIN.US	BankFinancial Corporation	20190522	14.54	14.57	14.28	14.3	114911	12.9524	down	down	correct
BFST.US	Business First Bancshares Inc	20190522	24.89	25.4	24.85	25.12	6816	23.8529	up	up	correct
BGCP.US	BGC Partners Inc	20190522	4.75	4.82	4.64	4.64	2189478	4.0807	down	down	correct
BGFDX.US	BGFDX	20190522	24.5	24.5	24.5	24.5	0	21.6182
BGFLX.US	BGFLX	20190522	24.51	24.51	24.51	24.51	0	21.5114
BGFTX.US	BGFTX	20190522	24.46	24.46	24.46	24.46	0	21.6954
BGFV.US	Big 5 Sporting Goods Corporation	20190522	2.64	2.68	2.51	2.58	110814	2.0948	down	down	correct
BGNE.US	BeiGene Ltd	20190522	133.69	134.27	128.14	129.72	248015	129.72	down	up	incorrect
BHF.US	Brighthouse Financial Inc	20190522	38.3	38.61	38.01	38.23	678402	38.23	down	down	correct
BHFAL.US	Brighthouse Financial Inc	20190522	25.54	25.74	25.54	25.72	22324	21.8938	up	up	correct
BHFAP.US	Brighthouse Financial Inc	20190522	26.67	26.72	26.57	26.63	40480	22.4978	down	down	correct
BHTG.US	BioHiTech Global Inc	20190522	2.51	2.53	2.5085	2.51	24153	2.51
BIDU.US	Baidu Inc	20190522	120.8	121.15	116.78	118.4	5411219	118.4	down	down	correct
BIIB.US	Biogen Inc	20190522	231.92	236.89	230.05	235.04	1477994	235.04	up	up	correct
BILI.US	Bilibili Inc	20190522	14.73	14.995	14.45	14.69	2483022	14.69	down	up	incorrect
BIMI.US	BIMI International Medical Inc	20190522	3.8	3.8	3.6301	3.71	20007	3.71	down	down	correct
BIOC.US	Biocept Inc	20190522	1.36	1.49	1.29	1.3	840892	13	down	down	correct
BIOL.US	BIOLASE Inc	20190522	1.92	2.05	1.92	2.05	2166	2.05	up	up	correct
BIOX.US	Bioceres Crop Solutions Corp	20190522	4.35	4.4	4.35	4.4	691	4.4	up	down	incorrect
BIVI.US	BioVie Inc	20190522	0.1	0.1	0.095	0.095	410	11.875	down	down	correct
BJRI.US	BJ's Restaurants Inc	20190522	48.72	48.96	47.77	48.25	253117	47.732	down	down	correct
BKCC.US	BlackRock Capital Investment Corporation	20190522	6.21	6.24	6.18	6.2	134958	4.4851	down	down	correct
BKEP.US	Blueknight Energy Partners L.P	20190522	1.14	1.1469	1.09	1.11	371161	0.8741	down	down	correct
BKEPP.US	Blueknight Energy Partners L.P	20190522	5.7	5.796	5.53	5.6	21257	4.2028	down	down	correct
BKNG.US	Booking Holdings Inc	20190522	1757.35	1775	1742.91	1745.02	367987	1745.02	down	down	correct
BKR.US	Baker Hughes Company	20190522	23.35	23.54	23.225	23.36	5351212	21.3711	up	down	incorrect
BKSC.US	Bank of South Carolina Corporation	20190522	18.96	19.35	18.5838	18.5838	7013	16.7958	down	down	correct
BKYI.US	BIO	20190522	1.08	1.0855	1.08	1.08	372	8.64
BL.US	BlackLine Inc	20190522	51.67	52.985	51.03	52.17	292553	52.17	up	up	correct
BLBD.US	Blue Bird Corporation	20190522	18.91	18.91	18.36	18.54	31060	18.54	down	down	correct
BLCM.US	Bellicum Pharmaceuticals Inc	20190522	2.74	2.74	2.46	2.49	472901	24.9	down	down	correct
BLDP.US	Ballard Power Systems Inc	20190522	3.99	4.2	3.98	4.16	2640501	4.16	up	up	correct
BLFS.US	BioLife Solutions Inc	20190522	18.34	18.72	17.95	18.54	131054	18.54	up	up	correct
BLIN.US	Bridgeline Digital Inc	20190522	5.15	5.199	4.5701	4.96	503952	4.96	down	down	correct
BLKB.US	Blackbaud Inc	20190522	79.86	81.15	79.86	80.75	92573	80.271	up	down	incorrect
BLMN.US	Bloomin' Brands Inc	20190522	20.69	20.76	20.135	20.2	1190324	19.7874	down	up	incorrect
BLNK.US	Blink Charging Co	20190522	2.83	2.86	2.65	2.67	263660	2.67	down	up	incorrect
BLNKW.US	BLNKW	20190522	0.74	0.85	0.74	0.8039	6741	0.8039	up	down	incorrect
BLPH.US	Bellerophon Therapeutics Inc	20190522	0.625	0.63	0.59	0.6137	54521	9.2061	down	down	correct
BLRX.US	BioLineRx Ltd	20190522	0.36	0.389	0.357	0.38	88995	5.7	up	up	correct
BLU.US	BELLUS Health Inc	20190522	1.13	1.13	1.13	1.13	833	4.068
BLUCX.US	Bluestone Community Development Fund	20190522	9.8	9.8	9.8	9.8	0	9.0549
BLUE.US	bluebird bio Inc	20190522	123.8985	126.0574	122.0494	124.948	282719	80.9248	up	up	correct
BMRA.US	Biomerica Inc	20190522	2.34	2.414	2.34	2.35	4544	2.35	up	down	incorrect
BMRC.US	Bank of Marin Bancorp	20190522	41.8	41.97	41.38	41.52	15147	39.0266	down	up	incorrect
BMRN.US	BioMarin Pharmaceutical Inc	20190522	87.2	88.28	86.21	87.69	1119731	87.69	up	up	correct
BMTC.US	Bryn Mawr Bank Corporation	20190522	37.74	37.85	37.1669	37.74	48233	34.933
BNFT.US	Benefitfocus Inc	20190522	30.3	30.97	30.12	30.55	446780	30.55	up	up	correct
BNGO.US	Bionano Genomics Inc	20190522	3.15	3.15	3.06	3.06	1422	3.06	down	down	correct
BNSO.US	Bonso Electronics International Inc	20190522	2.507	2.5399	2.44	2.5	4361	2.5	down	down	correct
BNTC.US	Benitec Biopharma Inc	20190522	1.79	1.79	1.72	1.72	81	25.8	down	up	incorrect
BOCH.US	Bank of Commerce Holdings	20190522	10.62	10.62	10.51	10.54	20922	9.98	down	down	correct
BOKF.US	BOK Financial Corporation	20190522	81.07	81.24	79.92	80.51	69448	75.1686	down	down	correct
BOMN.US	Boston Omaha Corporation	20190522	24.83	25.365	24.65	24.96	18452	24.96	up	up	correct
BOOM.US	DMC Global Inc	20190522	71.5	72.34	68.31	68.74	216884	67.985	down	down	correct
BOSC.US	B.O.S. Better Online Solutions Ltd	20190522	2.92	3.05	2.84	2.945	98118	2.945	up	up	correct
BOTJ.US	Bank of the James Financial Group Inc	20190522	14.26	14.26	14.25	14.25	16722	12.2324	down	down	correct
BOXL.US	Boxlight Corporation	20190522	3.41	3.46	3.22	3.33	156728	3.33	down	down	correct
BPMC.US	Blueprint Medicines Corporation	20190522	78.43	81.69	78.33	81.2	342507	81.2	up	up	correct
BPOP.US	Popular Inc	20190522	55.04	55.39	54.42	54.56	484626	50.2705	down	down	correct
BPOPM.US	Popular Capital Trust II PFD GTD 6.125%	20190522	25.5094	25.55	25.4176	25.47	1673	21.9513	down	down	correct
BPOPN.US	Popular Capital Trust I PFD 6.70% GTD	20190522	26.748	26.89	26.64	26.89	3461	23.5339	up	up	correct
BPRN.US	The Bank of Princeton	20190522	27.93	28.15	27.66	27.91	5609	26.6875	down	down	correct
BPTH.US	Bio	20190522	14.95	15.19	14.84	14.85	85685	14.85	down	down	correct
BPYPM.US	Brookfield Property Partners L.P. 6.25% Class A Cumulative Redeemable Preferred Units Series 1	20190522	20.02	20.23	19.86	19.88	1437200	16.6201	down	up	incorrect
BPYPP.US	Brookfield Property Partners L.P	20190522	25.17	25.19	25.1	25.19	10100	20.9644	up	up	correct
BRAG.US	Bragg Gaming Group Inc. Common Shares	20190522	0.43	0.45	0.43	0.435	76500	0.435	up	up	correct
BRID.US	Bridgford Foods Corporation	20190522	23.4	29.15	23.4	27.3	1431	27.3	up	up	correct
BRKL.US	Brookline Bancorp Inc	20190522	15.11	15.28	15.03	15.21	184974	13.918	up	up	correct
BRKR.US	Bruker Corporation	20190522	41.28	42.33	41.28	42.14	662852	41.7887	up	up	correct
BRKS.US	Brooks Automation Inc	20190522	35.25	35.9	34.93	35.88	321287	35.1768	up	up	correct
BROGW.US	Brooge Energy Limited	20190522	0.2	0.215	0.2	0.2	60300	0.2
BRPM.US	B. Riley Principal 150 Merger Corp	20190522	9.6737	9.6737	9.6737	9.6737	0	9.6737
BRQS.US	Borqs Technologies Inc	20190522	3.6	3.8709	3.6	3.8709	2317	3.8709	up	up	correct
BRTX.US	BioRestorative Therapies Inc. Common Stock	20190522	0.5	0.59	0.49	0.5551	58177	2220.4	up	up	correct
BRY.US	Berry Corporation	20190522	11.41	11.55	11.05	11.08	545102	9.9934	down	down	correct
BSET.US	Bassett Furniture Industries Incorporated	20190522	16.44	16.54	15.89	16.08	31785	14.6132	down	down	correct
BSGM.US	BioSig Technologies Inc	20190522	7.57	7.5851	6.8	7.01	359781	7.01	down	down	correct
BSQR.US	BSQUARE Corporation	20190522	1.49	1.51	1.4	1.4	65496	1.4	down	down	correct
BSRR.US	Sierra Bancorp	20190522	26.52	26.52	25.9	26.13	8682	23.9551	down	down	correct
BSVN.US	Bank7 Corp	20190522	17.27	17.27	17.27	17.27	646	15.6973
BTAI.US	BioXcel Therapeutics Inc	20190522	11.13	11.13	10.9	10.9	15814	10.9	down	down	correct
BTB.US	Bit Brother Limited	20190522	1.64	1.82	1.56	1.82	577000	1.82	up	up	correct
BTBT.US	Bit Digital Inc	20190522	3.89	4.1706	3.54	3.54	71719	3.54	down	down	correct
BTCS.US	BTCS Inc. Common Stock	20190522	0.3601	0.51	0.3601	0.51	8653	5.1	up	up	correct
BTCY.US	Biotricity Inc. Common Stock	20190522	0.67	0.67	0.6	0.635	35978	0.635	down	down	correct
BTX.US	Brooklyn ImmunoTherapeutics Inc. Common Stock	20190522	3.55	3.55	3.32	3.35	1850	6.7	down	down	correct
BUSE.US	First Busey Corporation	20190522	25.89	26.06	25.72	25.97	239344	23.4812	up	up	correct
BVXV.US	BiondVax Pharmaceuticals Ltd	20190522	6.53	6.53	6.53	6.53	83	6.53
BWAY.US	BrainsWay Ltd	20190522	10.84	10.89	10.5778	10.8275	8390	10.8275	down	down	correct
BWB.US	Bridgewater Bancshares Inc	20190522	11.18	11.24	11.09	11.15	21405	11.15	down	down	correct
BWEN.US	Broadwind Inc	20190522	1.67	1.7408	1.66	1.7	19614	1.7	up	up	correct
BWFG.US	Bankwell Financial Group Inc	20190522	29.5	29.9101	29.5	29.62	3692	27.7481	up	up	correct
BWMX.US	Betterware de Mexico S.A.B. de C.V	20190522	9.95	9.95	9.95	9.95	0	8.9395
BYFC.US	Broadway Financial Corporation	20190522	1.39	1.39	1.39	1.39	424	1.39
BYND.US	Beyond Meat Inc	20190522	77.38	81.74	77	77.63	3898382	77.63	up	down	incorrect
BYRN.US	Byrna Technologies Inc	20190522	1.522	1.522	1.522	1.522	60	1.522
BYSI.US	BeyondSpring Inc	20190522	15.67	16.3973	15.19	15.19	11099	15.19	down	down	correct
BZUN.US	Baozun Inc	20190522	38.02	38.96	38.01	38.28	1192128	38.28	up	up	correct
CAAS.US	China Automotive Systems Inc	20190522	2.44	2.58	2.44	2.45	3242	2.45	up	up	correct
CAC.US	Camden National Corporation	20190522	44.19	44.53	43.89	44.27	25543	40.7379	up	up	correct
CACC.US	Credit Acceptance Corporation	20190522	476.61	478.395	468.24	470.12	84556	470.12	down	down	correct
CADCX.US	CADCX	20190522	25.88	25.88	25.88	25.88	0	22.4672
CADEX.US	CADEX	20190522	25.88	25.88	25.88	25.88	0	22.579
CADFX.US	CION Ares Diversified Credit Fund W	20190522	25.88	25.88	25.88	25.88	0	22.4884
CADUX.US	CADUX	20190522	25.88	25.88	25.88	25.88	0	22.4838
CADWX.US	CADWX	20190522	25.88	25.88	25.88	25.88	0	23.769
CAKE.US	The Cheesecake Factory Incorporated	20190522	48.18	48.4405	47.78	48.17	389320	46.7874	down	up	incorrect
CALA.US	Calithera Biosciences Inc	20190522	5.91	6.04	5.73	5.94	99734	5.94	up	up	correct
CALM.US	Cal	20190522	41.66	41.735	40.01	40.11	388748	40.0739	down	down	correct
CAMP.US	CalAmp Corp	20190522	13.1	13.17	12.93	12.97	206153	12.97	down	down	correct
CAMT.US	Camtek Ltd	20190522	8.48	8.53	8.3092	8.39	113710	8.2274	down	down	correct
CAPR.US	Capricor Therapeutics Inc	20190522	0.34	0.39	0.32	0.3506	57381	3.5063	up	up	correct
CAR.US	Avis Budget Group Inc	20190522	31.08	31.46	30.07	30.31	927794	30.31	down	down	correct
CARA.US	Cara Therapeutics Inc	20190522	19	19.1	18.285	18.95	486516	18.95	down	up	incorrect
CARE.US	Carter Bankshares Inc	20190522	20.06	20.1	19.59	19.99	60902	19.8479	down	down	correct
CARG.US	CarGurus Inc	20190522	35.63	36.35	35.02	36	1442533	36	up	up	correct
CARV.US	Carver Bancorp Inc	20190522	3.0069	3.18	3.0069	3.0863	1319	3.0863	up	up	correct
CASA.US	Casa Systems Inc	20190522	6.22	6.27	6	6.01	317818	6.01	down	up	incorrect
CASH.US	Meta Financial Group Inc	20190522	27.36	27.69	27.11	27.64	234780	27.181	up	up	correct
CASI.US	CASI Pharmaceuticals Inc	20190522	3.25	3.25	3.2	3.22	82694	3.22	down	up	incorrect
CASS.US	Cass Information Systems Inc	20190522	45.44	46.18	44.77	45.19	37991	42.3047	down	down	correct
CASY.US	Casey's General Stores Inc	20190522	133.29	134.03	132.17	133.69	115003	131.2188	up	up	correct
CATB.US	Catabasis Pharmaceuticals Inc	20190522	8.11	8.28	7.75	8.01	106326	48.06	down	down	correct
CATC.US	Cambridge Bancorp	20190522	84.68	85.68	83	84.4	7464	78.2401	down	down	correct
CATY.US	Cathay General Bancorp	20190522	36.37	36.54	35.93	36	174195	32.7864	down	down	correct
CBAN.US	Colony Bankcorp Inc	20190522	17.11	17.22	16.55	16.76	22193	15.6769	down	down	correct
CBAT.US	CBAK Energy Technology Inc	20190522	0.9047	1.02	0.9047	1.01	210109	1.01	up	up	correct
CBAY.US	CymaBay Therapeutics Inc	20190522	12.61	12.8	12	12.3	1554938	12.3	down	down	correct
CBFV.US	CB Financial Services Inc	20190522	23.49	23.805	23.49	23.6	4932	21.0729	up	up	correct
CBIO.US	Catalyst Biosciences Inc	20190522	8.31	8.5	8.02	8.08	111382	8.08	down	down	correct
CBLI.US	Cleveland BioLabs Inc	20190522	1.5699	1.5699	1.49	1.49	1688	1.49	down	up	incorrect
CBMB.US	CBM Bancorp Inc	20190522	13.37	13.37	13.37	13.37	100	11.9563
CBNK.US	Capital Bancorp Inc	20190522	11.94	12.145	11.89	11.89	4760	11.8422	down	down	correct
CBOE.US	Cboe Global Markets Inc	20190522	106.71	107.9	106.06	107.79	399839	103.9436	up	up	correct
CBRL.US	Cracker Barrel Old Country Store Inc	20190522	169.16	170.51	168.37	169.07	235648	155.5866	down	up	incorrect
CBSH.US	Commerce Bancshares Inc	20190522	57.2476	57.4524	55.9456	56.981	290904	49.395	down	up	incorrect
CBTX.US	CBTX Inc	20190522	28.4	28.6	27.99	28.36	13485	27.1194	down	down	correct
CCB.US	Coastal Financial Corporation	20190522	16.9208	16.9899	15.82	15.84	6580	15.84	down	down	correct
CCBG.US	Capital City Bank Group Inc	20190522	22.99	23.71	22.951	23.5	10900	22.046	up	up	correct
CCD.US	Calamos Dynamic Convertible and Income Fund	20190522	19.61	19.777	19.52	19.55	59547	15.8668	down	down	correct
CCEL.US	Cryo	20190522	6.35	7	6.35	7	1246	7	up	up	correct
CCEP.US	Coca	20190522	56.24	57.02	56.21	56.92	842831	52.4939	up	up	correct
CCLFX.US	CCLFX	20190522	9.99	9.99	9.99	9.99	0	8.6399
CCLP.US	CSI Compressco LP	20190522	3.61	3.67	3.51	3.55	165532	3.2912	down	down	correct
CCMP.US	CMC Materials Inc	20190522	103.08	104.15	101.54	102.52	255927	98.8858	down	down	correct
CCNC.US	Code Chain New Continent Limited	20190522	1.55	1.62	1.55	1.62	8676	1.62	up	down	incorrect
CCNE.US	CNB Financial Corporation	20190522	27.6	27.6	27.26	27.32	13392	25.2109	down	down	correct
CCOI.US	Cogent Communications Holdings Inc	20190522	57.77	58.72	57.77	58.55	147256	52.7231	up	up	correct
CCRN.US	Cross Country Healthcare Inc	20190522	8.01	8.02	7.7	7.95	116387	7.95	down	down	correct
CCXI.US	ChemoCentryx Inc	20190522	11.81	12.04	11.7	11.78	782722	11.78	down	down	correct
CDEV.US	Centennial Resource Development Inc	20190522	9.98	10.09	9.38	9.51	2587951	9.51	down	down	correct
CDK.US	CDK Global Inc	20190522	51.42	51.91	50.655	51.34	581728	49.5336	down	down	correct
CDLX.US	Cardlytics Inc	20190522	21.46	21.81	21.16	21.8	155992	21.8	up	up	correct
CDMO.US	Avid Bioservices Inc	20190522	3.58	3.67	3.52	3.6	62591	3.6	up	up	correct
CDNA.US	CareDx Inc	20190522	33.72	34.255	33.17	33.21	565134	33.21	down	down	correct
CDNS.US	Cadence Design Systems Inc	20190522	65.02	65.14	64.44	64.72	2697865	64.72	down	down	correct
CDTX.US	Cidara Therapeutics Inc	20190522	2	2.056	1.97	2.01	261498	2.01	up	up	correct
CDW.US	CDW Corporation	20190522	106.11	106.56	105.25	106.09	558330	102.9128	down	down	correct
CDXC.US	ChromaDex Corporation	20190522	4.41	4.47	4.27	4.43	115162	4.43	up	up	correct
CDXS.US	Codexis Inc	20190522	18.99	19.58	18.91	19.5	336749	19.5	up	up	correct
CDZI.US	Cadiz Inc	20190522	10.61	10.68	10.17	10.6	287819	10.6	down	down	correct
CECE.US	CECO Environmental Corp	20190522	9.43	9.5375	9.25	9.28	71643	9.28	down	down	correct
CEDAX.US	CEDAX	20190522	24.45	24.45	24.45	24.45	0	22.2096
CEDIX.US	Destra International & Event	20190522	24.46	24.46	24.46	24.46	0	21.6925
CEDLX.US	CEDLX	20190522	24.44	24.44	24.44	24.44	0	22.3114
CEDTX.US	CEDTX	20190522	24.43	24.43	24.43	24.43	0	22.3976
CELC.US	Celcuity Inc	20190522	23.7	23.87	23.22	23.8	3816	23.8	up	up	correct
CELH.US	Celsius Holdings Inc	20190522	4.3	4.355	4.24	4.27	27926	4.27	down	down	correct
CEMI.US	Chembio Diagnostics Inc	20190522	7.5976	7.79	7.28	7.34	35512	7.34	down	up	incorrect
CENT.US	Central Garden & Pet Company	20190522	30.2	30.49	29.36	29.64	107191	29.64	down	down	correct
CENTA.US	Central Garden & Pet Company	20190522	27.3	27.3	26.65	26.75	146045	26.75	down	down	correct
CENX.US	Century Aluminum Company	20190522	6.43	6.46	6.22	6.35	1201381	6.35	down	up	incorrect
CERC.US	Cerecor Inc	20190522	5.24	5.35	5.15	5.2	17681	5.2	down	down	correct
CERN.US	Cerner Corporation	20190522	69.9	70.45	69.56	70.13	2324712	68.0383	up	up	correct
CERS.US	Cerus Corporation	20190522	5.31	5.37	5.235	5.25	534394	5.25	down	down	correct
CETX.US	Cemtrex Inc	20190522	0.265	0.275	0.2197	0.2329	67175	1.8632	down	down	correct
CETXP.US	Cemtrex Inc	20190522	1.28	1.28	1.28	1.28	604	1.1057
CETXW.US	Cemtrex Inc. Series 1 Warrant	20190522	0.02	0.02	0.02	0.02	3000	0.02
CEVA.US	CEVA Inc	20190522	22.3	22.545	22.25	22.41	56725	22.41	up	up	correct
CFBK.US	CF Bankshares Inc	20190522	12.6209	12.6209	12.62	12.62	6862	12.507	down	down	correct
CFFI.US	C&F Financial Corporation	20190522	47.7	48.955	47.7	47.99	3245	43.5595	up	up	correct
CFFN.US	Capitol Federal Financial Inc	20190522	13.52	13.6	13.47	13.54	200126	11.7758	up	up	correct
CFMS.US	Conformis Inc	20190522	3.48	3.54	3.37	3.37	569789	3.37	down	down	correct
CFRX.US	ContraFect Corporation	20190522	0.449	0.475	0.43	0.437	298994	4.37	down	down	correct
CG.US	The Carlyle Group Inc	20190522	20.58	20.8969	20.57	20.78	777100	19.0366	up	up	correct
CGBD.US	TCG BDC Inc	20190522	14.75	14.78	14.62	14.63	503389	10.2911	down	down	correct
CGC.US	Canopy Growth Corporation	20190522	44.93	46.97	44.65	46.02	4594189	46.02	up	up	correct
CGCCX.US	Griffin Inst Access Credit Fund CL C	20190522	24.9	24.9	24.9	24.9	0	21.4384
CGEN.US	Compugen Ltd	20190522	3.38	3.49	3.31	3.36	36900	3.36	down	down	correct
CGNX.US	Cognex Corporation	20190522	43.64	44.1	43.25	43.25	897617	41.7401	down	down	correct
CGO.US	Calamos Global Total Return Fund	20190522	12.56	12.7836	12.56	12.7301	7185	10.2711	up	up	correct
CGRN.US	Capstone Green Energy Corporation	20190522	0.821	0.8501	0.8181	0.8211	14634	8.211	up	up	correct
CHCI.US	Comstock Holding Companies Inc	20190522	2.73	2.74	2.4327	2.61	35047	2.61	down	down	correct
CHCO.US	City Holding Company	20190522	77.14	77.2	76.47	76.65	32252	70.7775	down	up	incorrect
CHDN.US	Churchill Downs Incorporated	20190522	97.22	97.86	95.62	96.31	179955	95.255	down	down	correct
CHEF.US	The Chefs' Warehouse Inc	20190522	33.95	34.32	33.7715	33.99	98456	33.99	up	up	correct
CHEK.US	Check	20190522	2.56	2.61	2.4101	2.49	43417	2.49	down	down	correct
CHI.US	Calamos Convertible Opportunities and Income Fund	20190522	10.29	10.31	10.23	10.28	236190	8.2426	down	up	incorrect
CHKP.US	Check Point Software Technologies Ltd	20190522	117.87	118.855	117.87	118.24	540405	118.24	up	up	correct
CHMG.US	Chemung Financial Corporation	20190522	47.82	48.46	47.3631	47.46	7796	43.7531	down	down	correct
CHNR.US	China Natural Resources Inc	20190522	1.74	1.8964	1.7381	1.8	20978	1.8	up	down	incorrect
CHRS.US	Coherus BioSciences Inc	20190522	19.75	21.18	19.74	20.56	1836281	20.56	up	up	correct
CHRW.US	C.H. Robinson Worldwide Inc	20190522	81.37	81.625	80.07	81.18	755551	76.0816	down	down	correct
CHSCL.US	CHS Inc	20190522	27.51	27.6496	27.51	27.56	12783	22.9335	up	up	correct
CHSCM.US	CHS Inc	20190522	26.17	26.17	26.06	26.06	8228	21.9108	down	down	correct
CHSCN.US	CHS Inc	20190522	26.49	26.49	26.32	26.38	8182	22.0112	down	up	incorrect
CHSCO.US	CHS Inc	20190522	27.52	27.63	27.51	27.53	9172	22.6708	up	up	correct
CHSCP.US	CHS Inc	20190522	28.4	29	28.4	28.51	12748	23.6346	up	down	incorrect
CHTR.US	Charter Communications Inc	20190522	378.21	380.51	376.8154	378.08	665366	378.08	down	down	correct
CHUY.US	Chuy's Holdings Inc	20190522	23.14	23.21	22.585	22.76	89877	22.76	down	down	correct
CHW.US	Calamos Global Dynamic Income Fund	20190522	8.05	8.08	7.99	8	112899	6.2399	down	down	correct
CHX.US	ChampionX Corporation	20190522	33.87	34.12	32.15	33.04	610237	33.04	down	down	correct
CHY.US	Calamos Convertible and High Income Fund	20190522	10.81	10.86	10.73	10.75	271159	8.7075	down	down	correct
CIDM.US	Cinedigm Corp	20190522	1.95	1.96	1.8871	1.9	13429	1.9	down	down	correct
CIGI.US	Colliers International Group Inc	20190522	61.59	61.92	61.42	61.76	60861	61.5589	up	up	correct
CINF.US	Cincinnati Financial Corporation	20190522	99.14	100	98.94	99.64	754067	92.8807	up	up	correct
CIVB.US	Civista Bancshares Inc	20190522	22.85	22.99	22.2	22.76	23317	21.4081	down	down	correct
CIZN.US	Citizens Holding Company	20190522	22	22	22	22	26	19.3519
CJJD.US	China Jo	20190522	1.04	1.06	1.02	1.03	178584	1.03	down	up	incorrect
CKPT.US	Checkpoint Therapeutics Inc	20190522	4.58	4.58	4.3401	4.42	62438	4.42	down	down	correct
CLAR.US	Clarus Corporation	20190522	13.4668	13.5267	13.4174	13.4668	79133	13.2564
CLBK.US	Columbia Financial Inc	20190522	15.73	15.75	15.54	15.65	63853	15.65	down	down	correct
CLBS.US	Caladrius Biosciences Inc	20190522	3	3.06	2.92	2.96	17981	2.96	down	down	correct
CLDB.US	Cortland Bancorp	20190522	23.4827	23.4827	23.3	23.3663	1073	21.8353	down	down	correct
CLDX.US	Celldex Therapeutics Inc	20190522	3.25	3.35	3.17	3.28	259347	3.28	up	up	correct
CLFD.US	Clearfield Inc	20190522	13.88	14.25	13.88	14.06	4869	14.06	up	up	correct
CLGN.US	CollPlant Biotechnologies Ltd	20190522	5	5.03	5	5	2120	5
CLIR.US	ClearSign Technologies Corporation	20190522	0.9	0.9599	0.88	0.9	68953	0.9
CLLS.US	Cellectis S.A	20190522	18.48	18.61	18.22	18.34	139572	18.34	down	down	correct
CLMT.US	Calumet Specialty Products Partners L.P	20190522	4.75	4.77	4.6	4.7	232267	4.7	down	down	correct
CLNE.US	Clean Energy Fuels Corp	20190522	3.2	3.3	2.93	3	3506678	3	down	down	correct
CLPS.US	CLPS Incorporation	20190522	6.85	7.0033	6.5396	6.81	7788	6.81	down	up	incorrect
CLPT.US	ClearPoint Neuro Inc	20190522	3.11	3.25	3.11	3.25	1002	3.25	up	up	correct
CLRB.US	Cellectar Biosciences Inc	20190522	1.94	1.97	1.81	1.94	327453	1.94
CLRO.US	ClearOne Inc	20190522	2.15	2.165	2.1	2.16	20207	2.16	up	up	correct
CLSD.US	Clearside Biomedical Inc	20190522	1.21	1.22	1.185	1.2	286970	1.2	down	down	correct
CLSK.US	CleanSpark Inc	20190522	2.805	2.81	2.7	2.73	4390	27.3	down	down	correct
CLSN.US	Celsion Corporation	20190522	2.15	2.16	2.03	2.08	70363	2.08	down	down	correct
CLVS.US	Clovis Oncology Inc	20190522	17.25	17.56	16.83	17.29	859845	17.29	up	up	correct
CLWT.US	Euro Tech Holdings Company Limited	20190522	1.48	1.588	1.48	1.568	31028	1.0122	up	up	correct
CLXT.US	Calyxt Inc	20190522	15	15.35	14.8	14.9	25359	14.9	down	down	correct
CMCO.US	Columbus McKinnon Corporation	20190522	35.97	36.58	35.52	35.59	73250	35.0372	down	down	correct
CMCSA.US	Comcast Corporation	20190522	43.26	43.5	43.08	43.3	11964370	41.2044	up	down	incorrect
CMCT.US	CIM Commercial Trust Corporation	20190522	19.4208	20.2	19.4208	20.08	2311	44.2128	up	up	correct
CME.US	CME Group Inc	20190522	186.23	187.1338	185.04	185.82	773658	170.437	down	down	correct
CMIG3.US	Companhia Energetica de Minas Gers CEMIG	20190522	17.15	17.49	16.97	17.48	968300	17.48	up	up	correct
CMII.US	CM Life Sciences II Inc	20190522	0.034	0.034	0.034	0.034	1240	0.034
CMLS.US	Cumulus Media Inc	20190522	18.51	18.97	17.5001	17.71	73764	17.71	down	down	correct
CMLT.US	CM Life Sciences III Inc. Class A Common Stock	20190522	0.1	0.1	0.1	0.1	0	0.1
CMMB.US	Chemomab Therapeutics Ltd	20190522	83.52	83.8576	83.52	83.8576	71	83.8576	up	up	correct
CMPR.US	Cimpress plc	20190522	91.01	91.88	90.23	90.36	110668	90.36	down	down	correct
CMRX.US	Chimerix Inc	20190522	3.54	3.59	3.36	3.49	303365	3.49	down	down	correct
CMTL.US	Comtech Telecommunications Corp	20190522	22.19	22.62	22.07	22.16	65390	21.1799	down	down	correct
CNBKA.US	Century Bancorp Inc	20190522	91.66	91.9	90.8314	91.22	16007	89.6808	down	down	correct
CNCE.US	Concert Pharmaceuticals Inc	20190522	11.33	11.355	10.69	10.82	144458	10.82	down	up	incorrect
CNDT.US	Conduent Incorporated	20190522	8.95	9.71	8.93	9.6	5470276	9.6	up	up	correct
CNET.US	ZW Data Action Technologies Inc	20190522	1.27	1.32	1.27	1.3035	75220	1.3035	up	up	correct
CNFR.US	Conifer Holdings Inc	20190522	4.225	4.225	4.1	4.1	1126	4.1	down	down	correct
CNOB.US	ConnectOne Bancorp Inc	20190522	22.02	22.06	21.73	21.91	66233	20.9499	down	up	incorrect
CNRLX.US	CNRLX	20190522	10.23	10.23	10.23	10.23	0	10.23
CNROX.US	CNROX	20190522	10.55	10.55	10.55	10.55	0	8.4525
CNSL.US	Consolidated Communications Holdings Inc	20190522	4.77	4.83	4.49	4.53	1374664	4.53	down	down	correct
CNTA.US	Centessa Pharmaceuticals plc American Depositary Shares	20190522	7800	7800	7800	7800	0	7800
CNTX.US	Context Therapeutics Inc. Common Stock	20190522	462	580	462	535	3400	535	up	up	correct
CNTY.US	Century Casinos Inc	20190522	9.4	9.44	9.25	9.4	110596	9.4
CNXN.US	PC Connection Inc	20190522	33.97	34.47	33.76	34.2	38111	33.104	up	up	correct
COCP.US	Cocrystal Pharma Inc	20190522	2.53	2.59	2.53	2.56	1465	2.56	up	up	correct
CODA.US	Coda Octopus Group Inc	20190522	14.4	15.0366	13.68	14.18	144423	14.18	down	down	correct
CODX.US	Co	20190522	1.13	1.2	0.94	0.9903	4948316	0.9903	down	down	correct
COFS.US	ChoiceOne Financial Services Inc	20190522	28.75	28.75	28.01	28.01	325	25.225	down	down	correct
COGT.US	Cogent Biosciences Inc	20190522	3.43	3.58	3.35	3.48	76829	13.92	up	up	correct
COHR.US	Coherent Inc	20190522	120.24	121.52	116.34	116.66	453435	116.66	down	down	correct
COHU.US	Cohu Inc	20190522	15.16	15.42	14.92	15.08	127332	14.8672	down	down	correct
COKE.US	Coca	20190522	311.79	320.18	306.13	318.73	79336	315.9034	up	down	incorrect
COLB.US	Columbia Banking System Inc	20190522	35.91	35.96	35.36	35.7	233766	32.6622	down	down	correct
COLL.US	Collegium Pharmaceutical Inc	20190522	11.87	12.16	11.53	11.67	303644	11.67	down	down	correct
COLM.US	Columbia Sportswear Company	20190522	97.6	98.31	97.395	98.07	165437	96.2859	up	up	correct
COMM.US	CommScope Holding Company Inc	20190522	18.2	18.34	17.85	17.86	1556466	17.0112	down	down	correct
COMS.US	COMSovereign Holding Corp	20190522	1.05	1.05	1	1	667	3	down	down	correct
CONE.US	CyrusOne Inc	20190522	62.94	63.69	62.94	63.42	513218	58.8694	up	up	correct
CONN.US	Conn's Inc	20190522	23.2	23.41	22.35	22.35	230585	22.35	down	down	correct
COOP.US	Mr. Cooper Group Inc	20190522	8.8	9.03	8.63	9.02	1880703	9.02	up	up	correct
CORE.US	Core	20190522	38.35	38.81	38.09	38.41	143510	37.1183	up	up	correct
CORT.US	Corcept Therapeutics Incorporated	20190522	10.51	10.63	10.185	10.2	615665	10.2	down	down	correct
COST.US	Costco Wholesale Corporation	20190522	251.01	251.01	249.14	249.51	1242294	238.2223	down	down	correct
COUP.US	Coupa Software Incorporated	20190522	112.96	116.13	112.746	112.91	1497525	112.91	down	down	correct
COWN.US	Cowen Inc	20190522	16.44	16.47	16.14	16.16	179908	15.8162	down	down	correct
COWNL.US	Cowen Group Inc	20190522	25.8	25.8	25.76	25.76	1223	21.4862	down	down	correct
CPHC.US	Canterbury Park Holding Corporation	20190522	13.65	13.6773	13.53	13.53	1281	13.3017	down	down	correct
CPIX.US	Cumberland Pharmaceuticals Inc	20190522	6.36	6.48	6.33	6.4	15760	6.4	up	up	correct
CPLP.US	Capital Product Partners L.P	20190522	10.3	10.3	10.15	10.15	44390	8.4024	down	down	correct
CPRT.US	Copart Inc	20190522	66.22	66.3	64.7	64.79	2316672	64.79	down	up	incorrect
CPRX.US	Catalyst Pharmaceuticals Inc	20190522	3.82	3.9	3.51	3.55	2503126	3.55	down	down	correct
CPSH.US	CPS Technologies Corporation	20190522	1.18	1.18	1.18	1.18	168	1.18
CPSI.US	Computer Programs and Systems Inc	20190522	26.55	26.78	26.14	26.7	104017	26.1732	up	up	correct
CPSS.US	Consumer Portfolio Services Inc	20190522	3.49	3.54	3.4	3.48	23329	3.48	down	down	correct
CPTAG.US	Capitala Finance Corp	20190522	25.08	25.17	25.08	25.17	768	21.5838	up	down	incorrect
CPTAL.US	Capitala Finance Corp	20190522	25.19	25.19	25.16	25.18	926	21.4667	down	down	correct
CRAI.US	CRA International Inc	20190522	40.65	41.215	40.14	40.67	56339	38.7309	up	up	correct
CRBP.US	Corbus Pharmaceuticals Holdings Inc	20190522	7.33	7.4	7.18	7.31	503242	7.31	down	up	incorrect
CRDF.US	Cardiff Oncology Inc	20190522	3.13	3.16	3.06	3.1	46613	3.1	down	up	incorrect
CRDFX.US	CRDFX	20190522	24.91	24.91	24.91	24.91	0	21.4528
CRDIX.US	Griffin Inst Access Credit Fund Inst CL	20190522	24.9	24.9	24.9	24.9	0	21.0877
CRDL.US	Cardiol Therapeutics Inc. Class A Common Shares	20190522	5	5	4.69	4.8	72997	4.8	down	down	correct
CRDLX.US	CRDLX	20190522	24.9	24.9	24.9	24.9	0	21.81
CRDTX.US	Griffin Inst Access Credit Fund CL A	20190522	24.9	24.9	24.9	24.9	0	21.4391
CREDX.US	CREDX	20190522	10.08	10.08	10.08	10.08	0	9.6377
CREG.US	China Recycling Energy Corporation	20190522	0.5001	0.5388	0.5	0.5099	8576	5.099	up	up	correct
CRESY.US	Cresud Sociedad Anónima Comercial Inmobiliaria Financiera y Agropecuaria	20190522	9.6824	9.7992	9.4194	9.4388	210683	9.4388	down	down	correct
CREX.US	Creative Realities Inc	20190522	2.44	2.53	2.42	2.42	7492	2.42	down	down	correct
CRIS.US	Curis Inc	20190522	1.53	1.59	1.509	1.57	107011	1.57	up	up	correct
CRMD.US	CorMedix Inc	20190522	7.16	7.33	7.05	7.08	167435	7.08	down	up	incorrect
CRMT.US	America's Car	20190522	94.12	99.18	85.01	91.34	759727	91.34	down	down	correct
CRNT.US	Ceragon Networks Ltd	20190522	2.94	2.98	2.87	2.94	381838	2.94
CRNX.US	Crinetics Pharmaceuticals Inc	20190522	26.08	26.69	25.4638	26.5	32708	26.5	up	up	correct
CRON.US	Cronos Group Inc	20190522	15.66	16.55	15.4	16.13	5779030	16.13	up	up	correct
CROX.US	Crocs Inc	20190522	22.57	22.89	22.485	22.55	2460438	22.55	down	down	correct
CRSP.US	CRISPR Therapeutics AG	20190522	39.4	39.7609	38.4	38.82	308517	38.82	down	up	incorrect
CRTD.US	Creatd Inc	20190522	10.2	10.2	10.2	10.2	333	10.2
CRTO.US	Criteo S.A	20190522	20.17	20.44	19.725	19.81	155833	19.81	down	down	correct
CRTX.US	Cortexyme Inc	20190522	27.34	27.9508	27.0358	27.35	162081	27.35	up	up	correct
CRUS.US	Cirrus Logic Inc	20190522	40.59	41.0788	40.02	40.39	513286	40.39	down	down	correct
CRVL.US	CorVel Corporation	20190522	73.17	74.43	72.89	73.62	39688	73.62	up	up	correct
CRVS.US	Corvus Pharmaceuticals Inc	20190522	3.98	4.12	3.96	4	56052	4	up	up	correct
CRWS.US	Crown Crafts Inc	20190522	4.8	4.8269	4.8	4.8	5133	3.8622
CSBR.US	Champions Oncology Inc	20190522	8.53	8.53	8.2009	8.46	18400	8.46	down	down	correct
CSCO.US	Cisco Systems Inc	20190522	56.22	56.3	55.67	55.69	19479170	51.5902	down	up	incorrect
CSCW.US	Color Star Technology Co. Ltd	20190522	2.69	2.7254	2.65	2.72	30523	2.72	up	up	correct
CSGP.US	CoStar Group Inc	20190522	525.09	532.22	525.09	527.95	227525	52.795	up	down	incorrect
CSGS.US	CSG Systems International Inc	20190522	45.86	46.4	45.86	46.02	175402	43.5326	up	up	correct
CSII.US	Cardiovascular Systems Inc	20190522	39.6	39.975	39.36	39.64	114667	39.64	up	up	correct
CSIQ.US	Canadian Solar Inc	20190522	17.84	18.11	17.7	17.93	581097	17.93	up	up	correct
CSPI.US	CSP Inc	20190522	14.1	14.411	14.025	14.3461	9627	13.7183	up	up	correct
CSQ.US	Calamos Strategic Total Return Fund	20190522	12.51	12.54	12.47	12.47	212751	10.1975	down	down	correct
CSSE.US	Chicken Soup for the Soul Entertainment Inc	20190522	8.32	8.7075	8.26	8.63	22383	8.5051	up	up	correct
CSSEP.US	Chicken Soup for the Soul Entertainment Inc	20190522	25.3896	25.552	25.3896	25.552	4094	19.8798	up	up	correct
CSTE.US	Caesarstone Ltd	20190522	14.35	14.45	14.25	14.39	52663	13.7927	up	up	correct
CSTR.US	Capstar Financial Holdings Inc	20190522	15.02	15.02	14.755	14.86	13477	14.3441	down	down	correct
CSWC.US	Capital Southwest Corporation	20190522	22.26	22.33	22.18	22.26	46012	15.7372
CSWI.US	CSW Industrials Inc	20190522	63.06	75.67	61.15	64.9	97502	63.8845	up	down	incorrect
CSX.US	CSX Corporation	20190522	78.14	78.14	77.3	77.44	3912837	24.9323	down	down	correct
CTAS.US	Cintas Corporation	20190522	226.61	227.35	225.88	226.29	337762	219.801	down	down	correct
CTBI.US	Community Trust Bancorp Inc	20190522	41.77	41.9699	41.4921	41.74	20947	37.4278	down	down	correct
CTG.US	Computer Task Group Incorporated	20190522	4.5	4.5	4.3215	4.47	5518	4.47	down	up	incorrect
CTHR.US	Charles & Colvard Ltd	20190522	2.01	2.08	1.87	1.94	470509	1.94	down	down	correct
CTIB.US	Yunhong CTI Ltd	20190522	3.07	3.07	3.07	3.07	311	3.07
CTIC.US	CTI BioPharma Corp	20190522	0.9	0.9	0.848	0.8631	65733	0.8631	down	down	correct
CTLP.US	Cantaloupe Inc	20190522	6.73	7.53	6.698	7.18	2724395	7.18	up	up	correct
CTMX.US	CytomX Therapeutics Inc	20190522	11.27	11.374	10.86	10.89	247865	10.89	down	down	correct
CTRE.US	CareTrust REIT Inc	20190522	25.3	25.47	25.22	25.31	618860	22.4114	up	up	correct
CTRM.US	Castor Maritime Inc	20190522	5.28	5.41	5.18	5.18	3476	51.8	down	down	correct
CTRN.US	Citi Trends Inc	20190522	17.67	17.86	17	17.2	141433	16.8853	down	up	incorrect
CTSH.US	Cognizant Technology Solutions Corporation	20190522	60.61	62.19	60.61	61.5	9350162	59.5315	up	up	correct
CTSO.US	Cytosorbents Corporation	20190522	6.93	7	6.72	6.76	71334	6.76	down	down	correct
CTXR.US	Citius Pharmaceuticals Inc	20190522	1.26	1.38	1.2594	1.38	138289	1.38	up	up	correct
CTXS.US	Citrix Systems Inc	20190522	95.32	96.83	95	96.13	1187963	92.7697	up	up	correct
CUBA.US	The Herzfeld Caribbean Basin Fund Inc	20190522	6.4418	6.4418	6.4418	6.4418	574	4.0259
CUE.US	Cue Biopharma Inc	20190522	8.4	8.75	8.12	8.21	85314	8.21	down	down	correct
CUEN.US	Cuentas Inc	20190522	1.48	1.69	1.29	1.4	1420	3.5	down	down	correct
CUTR.US	Cutera Inc	20190522	18.01	18.79	17.85	18.62	104521	18.62	up	up	correct
CVBF.US	CVB Financial Corp	20190522	21.47	21.47	21.19	21.26	191091	19.4267	down	down	correct
CVCO.US	Cavco Industries Inc	20190522	128.36	134.05	128.36	133	211734	133	up	up	correct
CVCY.US	Central Valley Community Bancorp	20190522	20.12	20.245	20.12	20.23	11025	19.0057	up	up	correct
CVET.US	Covetrus Inc	20190522	28.02	28.58	27.22	27.35	1233666	27.35	down	down	correct
CVGI.US	Commercial Vehicle Group Inc	20190522	7.06	7.18	7.06	7.08	229159	7.08	up	up	correct
CVGW.US	Calavo Growers Inc	20190522	94.23	94.98	93.25	93.55	49272	88.4242	down	down	correct
CVLG.US	Covenant Logistics Group Inc	20190522	18.51	18.51	16.71	16.8	138732	16.8	down	up	incorrect
CVLT.US	Commvault Systems Inc	20190522	48.72	48.72	48.18	48.31	471053	48.31	down	down	correct
CVLY.US	Codorus Valley Bancorp Inc	20190522	22.52	22.75	22.25	22.4	8408	19.743	down	down	correct
CVV.US	CVD Equipment Corporation	20190522	3.6545	3.7	3.6545	3.6999	7048	3.6999	up	up	correct
CWBC.US	Community West Bancshares	20190522	9.95	10	9.95	10	3360	9.4428	up	up	correct
CWBR.US	CohBar Inc	20190522	1.94	2.02	1.9	2	50880	2	up	up	correct
CWCO.US	Consolidated Water Co. Ltd	20190522	13.65	14.1	13.51	13.95	42771	13.0905	up	down	incorrect
CWST.US	Casella Waste Systems Inc	20190522	38.37	39.15	38.37	38.9	405535	38.9	up	down	incorrect
CXDC.US	China XD Plastics Company Limited	20190522	2.31	2.31	2.16	2.23	77304	2.23	down	down	correct
CXDO.US	Crexendo Inc	20190522	3.15	3.59	3.15	3.59	711	3.59	up	up	correct
CYAD.US	Celyad Oncology SA	20190522	20.12	20.12	20.12	20.12	261	20.12
CYAN.US	Cyanotech Corporation	20190522	3.07	3.07	3.07	3.07	581	3.07
CYBE.US	CyberOptics Corporation	20190522	16.6	16.7421	16.11	16.43	29846	16.43	down	down	correct
CYBR.US	CyberArk Software Ltd	20190522	132.12	136.85	132.06	135.77	1012593	135.77	up	up	correct
CYCC.US	Cyclacel Pharmaceuticals Inc	20190522	0.6273	0.6645	0.6137	0.6491	1418	12.982	up	down	incorrect
CYCN.US	Cyclerion Therapeutics Inc	20190522	15.3	15.51	15.015	15.33	125039	15.33	up	up	correct
CYPS.US	Cyclo3pss Corporation	20190522	0.0015	0.0015	0.0015	0.0015	200	0.0015
CYRN.US	Cyren Ltd	20190522	1.76	1.82	1.68	1.8	46659	1.8	up	up	correct
CYRX.US	Cryoport Inc	20190522	17.5	17.97	17.02	17.07	252013	17.07	down	up	incorrect
CYTH.US	Cyclo Therapeutics Inc	20190522	0.665	0.699	0.665	0.699	80	69.9	up	down	incorrect
CYTK.US	Cytokinetics Incorporated	20190522	10.74	10.88	10.57	10.58	284008	10.58	down	down	correct
CYTO.US	Auris Medical Holding Ltd	20190522	2.78	3.3142	2.72	2.78	653760	2.78
CZNC.US	Citizens & Northern Corporation	20190522	28.39	28.39	28.0104	28.26	8032	24.9763	down	down	correct
CZR.US	Caesars Entertainment Inc	20190522	48.74	49.35	48	48.39	344242	48.39	down	down	correct
CZWI.US	Citizens Community Bancorp Inc	20190522	11.17	11.2	11.05	11.15	2104	10.7296	down	down	correct
DAKT.US	Daktronics Inc	20190522	7.35	7.44	7.3	7.34	38088	7.1059	down	up	incorrect
DALN.US	DallasNews Corporation Series A Common Stock	20190522	3.89	3.89	3.82	3.82	2120	12.6078	down	down	correct
DARE.US	Daré Bioscience Inc	20190522	0.913	0.9133	0.8801	0.895	105638	0.895	down	down	correct
DBVT.US	DBV Technologies S.A	20190522	9.51	9.56	9.28	9.33	150409	9.33	down	up	incorrect
DBX.US	Dropbox Inc	20190522	23.28	23.63	23.13	23.21	2229279	23.21	down	up	incorrect
DCOM.US	Dime Community Bancshares Inc	20190522	18.39	18.46	18.19	18.24	76585	15.6012	down	up	incorrect
DCPH.US	Deciphera Pharmaceuticals Inc	20190522	24.91	25.11	23.96	24.25	96371	24.25	down	down	correct
DCTH.US	Delcath Systems Inc	20190522	0.126	0.13	0.121	0.13	104635	91	up	up	correct
DENN.US	Denny's Corporation	20190522	19.59	19.76	19.43	19.47	310558	19.47	down	up	incorrect
DFFN.US	Diffusion Pharmaceuticals Inc	20190522	5.24	5.4498	4.6611	4.84	259787	4.84	down	down	correct
DGICA.US	Donegal Group Inc	20190522	14.95	14.99	14.42	14.63	35875	13.1919	down	down	correct
DGICB.US	Donegal Group Inc	20190522	13.65	13.65	13.65	13.65	604	12.4794
DGII.US	Digi International Inc	20190522	11.96	12.05	11.87	11.94	64145	11.94	down	down	correct
DGLY.US	Digital Ally Inc	20190522	3.02	3.045	2.67	2.98	117672	2.98	down	down	correct
DHC.US	Diversified Healthcare Trust	20190522	7.94	8	7.85	7.9	2430539	7.3845	down	up	incorrect
DHCNI.US	DHCNI	20190522	21.31	21.59	21.31	21.5	26000	18.2953	up	up	correct
DHCNL.US	Diversified Healthcare Trust	20190522	24.12	24.555	24.12	24.555	44904	22.976	up	up	correct
DHIL.US	Diamond Hill Investment Group Inc	20190522	146.3	147.08	144.59	146.16	11128	124.6983	down	down	correct
DIOD.US	Diodes Incorporated	20190522	33.74	34.14	33.4	33.45	231670	33.45	down	down	correct
DISCA.US	Discovery Inc	20190522	27.94	28.08	27.39	27.42	3044711	27.42	down	up	incorrect
DISCB.US	Discovery Inc	20190522	30.02	32.9	30.02	32.9	283	32.9	up	up	correct
DISCK.US	Discovery Inc	20190522	26.28	26.415	25.77	25.78	3063835	25.78	down	up	incorrect
DISH.US	DISH Network Corporation	20190522	34.82	35.32	34.31	34.87	1852593	34.87	up	up	correct
DLHC.US	DLH Holdings Corp	20190522	5.5	5.5	5.31	5.31	50855	5.31	down	down	correct
DLPN.US	Dolphin Entertainment Inc	20190522	1.2	1.3038	1.165	1.19	29093	5.95	down	up	incorrect
DLTH.US	Duluth Holdings Inc	20190522	15.92	16.03	15.67	15.72	163621	15.72	down	down	correct
DLTR.US	Dollar Tree Inc	20190522	99.89	101.22	99.55	99.57	1425074	99.57	down	down	correct
DMAC.US	DiaMedica Therapeutics Inc	20190522	2.83	3	2.7007	3	28466	3	up	up	correct
DMLP.US	Dorchester Minerals L.P	20190522	18.87	19.07	18.65	19.04	49827	14.691	up	up	correct
DMRC.US	Digimarc Corporation	20190522	63.87	65.91	62.7042	63.5	219869	63.5	down	up	incorrect
DNLI.US	Denali Therapeutics Inc	20190522	21.08	21.2836	20.29	20.77	280245	20.77	down	down	correct
DOCU.US	DocuSign Inc	20190522	54.59	55.28	54.02	54.78	1898654	54.78	up	up	correct
DOGZ.US	Dogness (International) Corporation	20190522	3.43	3.44	3.28	3.32	30037	3.32	down	down	correct
DOMO.US	Domo Inc	20190522	36.72	37.22	36.5	36.79	237568	36.79	up	up	correct
DOOO.US	BRP Inc	20190522	29.68	29.68	28.67	28.93	7733	28.6222	down	down	correct
DORM.US	Dorman Products Inc	20190522	82.47	83	80.96	81.86	144352	81.86	down	down	correct
DOX.US	Amdocs Limited	20190522	60.84	61.24	60.71	60.83	1020196	57.9391	down	down	correct
DRIO.US	DarioHealth Corp	20190522	0.63	0.63	0.55	0.55	607571	11	down	down	correct
DRMA.US	Dermata Therapeutics Inc. Common Stock	20190522	50	50	50	50	0	50
DRNA.US	Dicerna Pharmaceuticals Inc	20190522	11.86	12.01	11.5	11.6	200920	11.6	down	down	correct
DRRX.US	DURECT Corporation	20190522	0.71	0.7289	0.7001	0.7162	377145	0.7162	up	down	incorrect
DRTT.US	DIRTT Environmental Solutions Ltd	20190522	5.7	5.75	5.6874	5.69	15955	5.69	down	down	correct
DSGX.US	The Descartes Systems Group Inc	20190522	40.73	41.48	40.6254	41.14	152623	41.14	up	up	correct
DSKE.US	Daseke Inc	20190522	5.08	5.13	4.87	4.88	352722	4.88	down	down	correct
DSKEW.US	Hennessy Capital Acquisition Corp. II Warrant	20190522	0.28	0.28	0.25	0.25	90195	0.25	down	down	correct
DSPG.US	DSP Group Inc	20190522	13.87	14.11	13.72	14.03	72077	14.03	up	up	correct
DSWL.US	Deswell Industries Inc	20190522	2.95	2.98	2.95	2.9659	2796	2.5187	up	up	correct
DTEA.US	DAVIDsTEA Inc	20190522	1.15	1.17	1.15	1.15	87234	1.15
DTIL.US	Precision BioSciences Inc	20190522	13.2	13.49	12.65	13.21	147400	13.21	up	down	incorrect
DTSS.US	Datasea Inc	20190522	1.7509	1.86	1.7509	1.85	1544	1.85	up	up	correct
DTST.US	Data Storage Corporation	20190522	0.1805	0.1805	0.161	0.1755	1050	0.1755	down	down	correct
DUOT.US	Duos Technologies Group Inc	20190522	10.08	10.08	9.38	10.08	1944	10.08
DVAX.US	Dynavax Technologies Corporation	20190522	6.52	6.62	6.3	6.36	611206	6.36	down	down	correct
DVCR.US	Diversicare Healthcare Services Inc	20190522	3.64	3.69	3.32	3.69	7461	3.69	up	up	correct
DWSN.US	Dawson Geophysical Company	20190522	2.29	2.305	2.25	2.29	228428	2.29
DXCM.US	DexCom Inc	20190522	117.87	118.91	117.37	118.75	977813	118.75	up	up	correct
DXLG.US	Destination XL Group Inc. Common Stock	20190522	1.89	1.95	1.88	1.94	26159	1.94	up	up	correct
DXPE.US	DXP Enterprises Inc	20190522	35.54	35.9	34.9094	35.25	30702	35.25	down	down	correct
DXYN.US	The Dixie Group Inc	20190522	0.57	0.605	0.5121	0.588	46131	0.588	up	up	correct
DYAI.US	Dyadic International Inc	20190522	4.03	4.59	4.03	4.54	278657	4.54	up	up	correct
DYNT.US	Dynatronics Corporation	20190522	1.6936	1.73	1.69	1.73	7989	1.73	up	up	correct
DZSI.US	DZS Inc	20190522	11.37	11.52	11.24	11.25	65110	11.25	down	down	correct
EA.US	Electronic Arts Inc	20190522	94.84	95.6	93.63	93.84	1831462	93.2517	down	up	incorrect
EAST.US	Eastside Distilling Inc	20190522	4.97	5	4.51	5	23162	5	up	down	incorrect
EBAY.US	eBay Inc	20190522	36.47	36.59	36.125	36.31	7066420	35.0049	down	down	correct
EBAYL.US	eBay Inc. NT 56	20190522	26.28	26.32	26.22	26.32	47979	23.7919	up	up	correct
EBIX.US	Ebix Inc	20190522	50.6	51.2	50.37	50.78	100649	49.3736	up	up	correct
EBMT.US	Eagle Bancorp Montana Inc	20190522	16.74	16.87	16.74	16.75	5219	15.9103	up	up	correct
EBSB.US	Meridian Bancorp Inc	20190522	17.15	17.32	17.08	17.18	119282	16.3011	up	up	correct
EBTC.US	Enterprise Bancorp Inc	20190522	30.51	30.7	29.84	30.14	2012	28.3215	down	down	correct
ECHO.US	Echo Global Logistics Inc	20190522	21.2	21.7576	20.81	20.95	402669	20.95	down	up	incorrect
ECOL.US	US Ecology Inc	20190522	59.24	59.45	58.825	59.35	212742	58.8108	up	up	correct
ECOR.US	electroCore Inc	20190522	3.11	3.18	2.66	2.7	186320	2.7	down	up	incorrect
ECPG.US	Encore Capital Group Inc	20190522	35.17	35.97	35.15	35.91	253589	35.91	up	down	incorrect
EDAP.US	EDAP TMS S.A	20190522	3.41	3.48	3.4	3.45	81403	3.45	up	up	correct
EDIT.US	Editas Medicine Inc	20190522	22.75	23.1	21.8935	22	616551	22	down	down	correct
EDRY.US	EuroDry Ltd	20190522	7.5399	7.654	7.5399	7.654	782	7.654	up	up	correct
EDSA.US	Edesa Biotech Inc	20190522	1.03	1.05	1.02	1.025	24826	6.15	down	down	correct
EDUC.US	Educational Development Corporation	20190522	7.95	7.9538	7.9001	7.9001	1280	7.2678	down	down	correct
EEFT.US	Euronet Worldwide Inc	20190522	154.64	158.7	154.64	158.39	541369	158.39	up	down	incorrect
EFOI.US	Energy Focus Inc	20190522	0.535	0.6115	0.49	0.55	448120	2.75	up	up	correct
EFSC.US	Enterprise Financial Services Corp	20190522	42.18	42.265	41.38	41.48	65385	39.4081	down	down	correct
EGAN.US	eGain Corporation	20190522	8.62	8.62	8.4	8.47	120529	8.47	down	down	correct
EGBN.US	Eagle Bancorp Inc	20190522	55.4	55.51	54.68	55.32	117923	52.1782	down	down	correct
EGLE.US	Eagle Bulk Shipping Inc	20190522	5.25	5.28	5.19	5.23	159952	34.7781	down	down	correct
EGRX.US	Eagle Pharmaceuticals Inc	20190522	55.28	56.3	52.67	52.89	178562	52.89	down	down	correct
EHTH.US	eHealth Inc	20190522	64.59	66	62.5578	65.53	309709	65.53	up	up	correct
EIGR.US	Eiger BioPharmaceuticals Inc	20190522	11.5	11.68	11.13	11.51	114287	11.51	up	up	correct
EKSO.US	Ekso Bionics Holdings Inc	20190522	1.24	1.5	1.18	1.37	527102	20.55	up	up	correct
ELDN.US	Eledon Pharmaceuticals Inc	20190522	1.961	2.24	1.89	1.9	25577	34.2	down	down	correct
ELOX.US	Eloxx Pharmaceuticals Inc	20190522	10.61	10.82	10.4	10.63	29134	10.63	up	up	correct
ELSE.US	Electro	20190522	3.5957	3.5957	3.555	3.555	1611	3.555	down	up	incorrect
ELTK.US	Eltek Ltd	20190522	1.53	1.54	1.45	1.4861	29820	1.4861	down	down	correct
EMKR.US	EMCORE Corporation	20190522	3.53	3.55	3.41	3.54	72348	3.54	up	up	correct
EML.US	The Eastern Company	20190522	26	26	25.06	25.47	9952	24.3182	down	down	correct
ENDP.US	Endo International plc	20190522	6.42	6.51	6.15	6.32	2235792	6.32	down	up	incorrect
ENG.US	ENGlobal Corporation	20190522	0.71	0.7499	0.71	0.74	7488	0.74	up	down	incorrect
ENLV.US	Enlivex Therapeutics Ltd	20190522	12.5	12.6701	11.72	11.89	7484	11.89	down	down	correct
ENOB.US	Enochian Biosciences Inc	20190522	6	6.75	5.6	6	39342	6
ENPH.US	Enphase Energy Inc	20190522	14.86	15.25	14.83	15.22	2385441	15.22	up	up	correct
ENSG.US	The Ensign Group Inc	20190522	56.3028	56.9068	55.0132	56.1828	309374	52.0851	down	down	correct
ENTA.US	Enanta Pharmaceuticals Inc	20190522	90.73	93.635	89.12	93.44	260832	93.44	up	up	correct
ENTG.US	Entegris Inc	20190522	35.92	36.35	35.75	35.93	701827	35.5261	up	up	correct
ENTX.US	Entera Bio Ltd	20190522	3.71	3.82	3.71	3.82	350	3.82	up	up	correct
ENVB.US	Enveric Biosciences Inc	20190522	0.33	0.3329	0.3025	0.309	13167	30.9	down	down	correct
EOLS.US	Evolus Inc	20190522	17.41	17.6899	16.95	17.52	646031	17.52	up	down	incorrect
EPAY.US	Bottomline Technologies (de) Inc	20190522	44.17	45.4	44.1203	45.05	188969	45.05	up	up	correct
EPIX.US	ESSA Pharma Inc	20190522	2.15	2.15	2	2	4040	2	down	up	incorrect
EPSN.US	Epsilon Energy Ltd	20190522	4.16	4.16	4.1	4.1507	2252	4.1507	down	down	correct
EPZM.US	Epizyme Inc	20190522	12.56	13.03	12.52	12.86	632373	12.86	up	up	correct
EQ.US	Equillium Inc	20190522	7.008	7.71	6.59	6.59	11138	6.59	down	down	correct
EQBK.US	Equity Bancshares Inc	20190522	26.82	26.835	26.38	26.6	85064	26.5381	down	down	correct
EQIX.US	Equinix Inc. (REIT)	20190522	483.84	494.62	480.5133	493.99	332584	474.896	up	up	correct
ERIC.US	Telefonaktiebolaget LM Ericsson (publ)	20190522	9.9	10.1	9.89	10.05	24373939	9.6905	up	up	correct
ERIE.US	Erie Indemnity Company	20190522	205.46	207.54	204	206.49	278982	194.9232	up	up	correct
ERII.US	Energy Recovery Inc	20190522	10.27	10.3	10.13	10.22	151185	10.22	down	down	correct
ERYP.US	ERYTECH Pharma S.A	20190522	7.0953	7.112	7.0953	7.1	1867	7.1	up	up	correct
ESBK.US	Elmira Savings Bank	20190522	16.2543	16.5	16.1501	16.4	13404	14.3005	up	down	incorrect
ESCA.US	Escalade Incorporated	20190522	11.8642	11.94	11.53	11.89	6894	10.7095	up	up	correct
ESEA.US	Euroseas Ltd	20190522	0.689	0.6942	0.675	0.69	12729	5.52	up	up	correct
ESGR.US	Enstar Group Limited	20190522	172.31	175.26	170.29	170.84	59538	170.84	down	down	correct
ESGRO.US	Enstar Group Limited	20190522	25.55	25.72	25.55	25.72	17806	21.8586	up	up	correct
ESGRP.US	Enstar Group Limited	20190522	25.96	26.07	25.87	26.07	12820	22.2607	up	up	correct
ESLT.US	Elbit Systems Ltd	20190522	141.78	142.8892	141.55	142.82	6811	138.1127	up	up	correct
ESPR.US	Esperion Therapeutics Inc	20190522	51.31	51.67	50.32	51.05	224872	51.05	down	up	incorrect
ESQ.US	Esquire Financial Holdings Inc	20190522	22.46	23.2	22.46	23.05	5771	23.05	up	up	correct
ESSA.US	ESSA Bancorp Inc	20190522	15.18	15.24	15.18	15.18	4511	14.0095
ESTA.US	Establishment Labs Holdings Inc	20190522	25.61	25.61	24.16	24.44	83147	24.44	down	up	incorrect
ESXB.US	Community Bankers Trust Corporation	20190522	7.3978	7.59	7.3978	7.57	7463	7.0405	up	down	incorrect
ET.US	PE	20190522	24.89	24.89	24.83	24.8544	54791	20.8939	down	down	correct
ETON.US	Eton Pharmaceuticals Inc	20190522	7.85	8.01	7.7	8	104041	8	up	up	correct
ETSY.US	Etsy Inc	20190522	64.82	65.52	64	64.01	1177439	64.01	down	down	correct
ETTX.US	Entasis Therapeutics Holdings Inc	20190522	6.7292	6.7292	6.47	6.48	744	6.48	down	down	correct
EVBG.US	Everbridge Inc	20190522	80.94	83.09	80.73	82.55	747561	82.55	up	up	correct
EVER.US	EverQuote Inc	20190522	11.15	11.4	10.72	11.38	50100	11.38	up	up	correct
EVFM.US	Evofem Biosciences Inc	20190522	5.04	5.28	4.86	4.86	84103	4.86	down	down	correct
EVGN.US	Evogene Ltd	20190522	1.77	1.7996	1.7497	1.7996	3061	1.7996	up	up	correct
EVK.US	Ever	20190522	3.3165	3.48	3.3165	3.48	1100	3.48	up	up	correct
EVLO.US	Evelo Biosciences Inc	20190522	8.34	8.34	7.24	7.67	52905	7.67	down	up	incorrect
EVOK.US	Evoke Pharma Inc	20190522	0.6	0.6095	0.585	0.6072	369865	0.6072	up	up	correct
EVOL.US	Evolving Systems Inc	20190522	0.8799	0.88	0.86	0.86	14583	0.86	down	down	correct
EVOP.US	EVO Payments Inc	20190522	28.39	28.96	28.16	28.48	317803	28.48	up	up	correct
EWBC.US	East West Bancorp Inc	20190522	47.43	47.58	46.46	46.6	764316	43.9146	down	down	correct
EXAS.US	Exact Sciences Corporation	20190522	96.89	97.16	94.77	94.91	942302	94.91	down	down	correct
EXC.US	Exelon Corporation	20190522	49.02	49.375	48.81	49.27	4696644	45.1603	up	up	correct
EXEL.US	Exelixis Inc	20190522	20.14	20.62	20.08	20.51	3250493	20.51	up	up	correct
EXLS.US	ExlService Holdings Inc	20190522	61.09	61.89	61.04	61.52	53291	61.52	up	up	correct
EXPD.US	Expeditors International of Washington Inc	20190522	73.52	73.66	72.32	72.89	669676	70.3299	down	down	correct
EXPE.US	Expedia Group Inc	20190522	116.26	117.75	116.26	116.71	1029915	115.5631	up	up	correct
EXPI.US	eXp World Holdings Inc	20190522	12.45	12.55	12.1052	12.35	230557	6.1645	down	down	correct
EXPO.US	Exponent Inc	20190522	57.64	57.9	57.11	57.31	107325	55.8921	down	down	correct
EXTR.US	Extreme Networks Inc	20190522	6.09	6.14	6	6.02	1135218	6.02	down	down	correct
EYE.US	National Vision Holdings Inc	20190522	27.32	28.17	27.23	27.84	581234	27.84	up	up	correct
EYEG.US	EyeGate Pharmaceuticals Inc	20190522	0.231	0.2364	0.2281	0.2281	11666	3.4215	down	down	correct
EYEN.US	Eyenovia Inc	20190522	5.0861	5.18	5.0555	5.16	11195	5.16	up	up	correct
EYES.US	Second Sight Medical Products Inc	20190522	0.81	0.8909	0.81	0.87	22722	6.96	up	up	correct
EYESW.US	Second Sight Medical Products Inc. Warrants	20190522	0.2	0.25	0.18	0.2499	37782	1.9992	up	up	correct
EYPT.US	EyePoint Pharmaceuticals Inc	20190522	1.78	1.785	1.66	1.69	207899	16.9	down	down	correct
EZPW.US	EZCORP Inc	20190522	8.96	9.13	8.85	9.11	267697	9.11	up	up	correct
FAMI.US	Farmmi Inc	20190522	2.17	2.24	2.15	2.15	102519	2.15	down	down	correct
FANG.US	Diamondback Energy Inc	20190522	112.99	113.28	108.84	108.88	1444360	102.2966	down	down	correct
FANH.US	Fanhua Inc	20190522	28.93	29.775	28.56	29.76	224508	25.5176	up	up	correct
FARM.US	Farmer Bros. Co	20190522	19.14	19.22	18.92	19.05	149967	19.05	down	down	correct
FARO.US	FARO Technologies Inc	20190522	48.14	48.6	47.76	48.02	34142	48.02	down	down	correct
FAST.US	Fastenal Company	20190522	64.84	65.22	64.26	64.28	2987942	30.0492	down	down	correct
FAT.US	FAT Brands Inc	20190522	4.7774	4.7774	4.4333	4.4333	2060	4.2307	down	down	correct
FATE.US	Fate Therapeutics Inc	20190522	19.03	19.5181	18.37	18.82	440466	18.82	down	down	correct
FB.US	Meta Platforms Inc.	20190522	184.73	186.74	183.61	185.32	9213801	185.32	up	down	incorrect
FBIO.US	Fortress Biotech Inc	20190522	1.92	1.97	1.8	1.94	340996	1.94	up	up	correct
FBIOP.US	Fortress Biotech Inc	20190522	21	21	20.5656	20.6	4370	15.1087	down	down	correct
FBIZ.US	First Business Financial Services Inc	20190522	23.13	23.48	23.1	23.33	5264	21.605	up	up	correct
FBMS.US	The First Bancshares Inc	20190522	31.55	31.55	31.13	31.4	21836	30.2269	down	down	correct
FBNC.US	First Bancorp	20190522	36.55	36.72	35.99	36.41	53030	34.4363	down	down	correct
FBRX.US	Forte Biosciences Inc	20190522	6.96	6.96	5.36	5.41	219678	81.15	down	down	correct
FCAP.US	First Capital Inc	20190522	50.43	50.43	49.99	50.23	2690	47.7099	down	down	correct
FCBC.US	First Community Bankshares Inc	20190522	33.7	33.7	33.38	33.64	10756	30.5309	down	down	correct
FCCO.US	First Community Corporation	20190522	18.04	18.04	17.735	17.83	16815	16.6673	down	down	correct
FCCY.US	1st Constitution Bancorp	20190522	18.81	18.99	18.81	18.81	2563	17.8461
FCEL.US	FuelCell Energy Inc	20190522	1.18	1.23	1.1209	1.19	765927	1.19	up	up	correct
FCFS.US	FirstCash Inc	20190522	95.36	96.02	93.56	95.04	87390	91.5637	down	down	correct
FCNCA.US	First Citizens BancShares Inc	20190522	444.27	451.49	444.27	448.29	65356	444.3116	up	down	incorrect
FCRD.US	First Eagle Alternative Capital BDC Inc	20190522	6.62	6.73	6.62	6.65	46900	4.5607	up	up	correct
FCREX.US	FCREX	20190522	13.02	13.02	13.02	13.02	0	11.1445
FCRIX.US	FCRIX	20190522	13.06	13.06	13.06	13.06	0	11.1002
FDBC.US	Fidelity D & D Bancorp Inc	20190522	60.49	60.49	60.49	60.49	917	57.2354
FDUS.US	Fidus Investment Corporation	20190522	16.47	16.47	16.31	16.33	69656	12.2737	down	up	incorrect
FDUSZ.US	Fidus Investment Corporation	20190522	25.65	25.65	25.44	25.44	5700	21.9193	down	up	incorrect
FEIM.US	Frequency Electronics Inc	20190522	11.83	11.98	11.82	11.9	3587	11.9	up	up	correct
FELE.US	Franklin Electric Co. Inc	20190522	45.61	45.74	45.13	45.14	77698	44.0141	down	down	correct
FENC.US	Fennec Pharmaceuticals Inc	20190522	4.06	4.13	3.96	4.11	81596	4.11	up	up	correct
FEYE.US	Mandiant Inc	20190522	14.57	14.77	14.54	14.56	2187570	14.56	down	down	correct
FFBC.US	First Financial Bancorp	20190522	24.19	24.26	23.77	23.86	262094	21.0557	down	down	correct
FFHL.US	Fuwei Films (Holdings) Co. Ltd	20190522	2.349	2.42	2.326	2.37	5318	2.37	up	up	correct
FFIC.US	Flushing Financial Corporation	20190522	22.11	22.11	21.61	21.78	44628	19.1804	down	up	incorrect
FFIN.US	First Financial Bankshares Inc	20190522	61.01	61.07	60.34	60.53	241086	29.0607	down	down	correct
FFIV.US	F5 Networks Inc	20190522	141.58	141.745	140.19	140.31	492366	140.31	down	down	correct
FFNW.US	First Financial Northwest Inc	20190522	15.72	15.72	15.56	15.56	2594	14.2782	down	down	correct
FFWM.US	First Foundation Inc	20190522	14.2	14.2	13.82	13.85	53624	13.2536	down	up	incorrect
FGBI.US	First Guaranty Bancshares Inc	20190522	21.2	21.21	21.2	21.21	1592	15.8556	up	up	correct
FGEN.US	FibroGen Inc	20190522	35.92	36.465	35.28	35.65	431479	35.65	down	down	correct
FGF.US	FG Financial Group Inc	20190522	5.73	5.75	5.31	5.31	6140	5.31	down	up	incorrect
FGFPP.US	FG Financial Group Inc	20190522	25	25.45	25	25.45	700	20.4313	up	up	correct
FHB.US	First Hawaiian Inc	20190522	27.22	27.22	26.62	26.63	415366	23.6149	down	down	correct
FIBK.US	First Interstate BancSystem Inc	20190522	39.31	39.44	38.66	38.83	126561	34.7246	down	down	correct
FINW.US	FinWise Bancorp Common Stock	20190522	178.715	178.715	178.715	178.715	0	178.715
FISI.US	Financial Institutions Inc	20190522	28.23	28.24	27.66	27.8	28267	24.7966	down	down	correct
FISV.US	Fiserv Inc	20190522	88.41	89.66	88.115	89.6	3459659	89.6	up	up	correct
FITB.US	Fifth Third Bancorp	20190522	27.2	27.44	27.18	27.36	4767335	24.7637	up	down	incorrect
FITBI.US	Fifth Third Bancorp	20190522	27.69	27.88	27.69	27.83	54713	23.9409	up	down	incorrect
FIVE.US	Five Below Inc	20190522	132.72	133.36	130.67	132.18	978764	132.18	down	down	correct
FIVN.US	Five9 Inc	20190522	50.42	51.24	50.42	51.06	425450	51.06	up	up	correct
FIXX.US	Homology Medicines Inc	20190522	22.67	22.91	21.83	21.91	104280	21.91	down	down	correct
FIZZ.US	National Beverage Corp	20190522	52.67	53.02	51.99	52.04	488744	23.0199	down	down	correct
FLDM.US	Fluidigm Corporation	20190522	11.88	12.46	11.88	12	795210	12	up	up	correct
FLEX.US	Flex Ltd	20190522	9.87	10.01	9.7	9.72	10287920	9.72	down	up	incorrect
FLGT.US	Fulgent Genetics Inc	20190522	4.78	5.42	4.7553	5.42	18038	5.42	up	up	correct
FLIC.US	The First of Long Island Corporation	20190522	22.62	22.64	22.26	22.4	33783	20.3457	down	down	correct
FLL.US	Full House Resorts Inc	20190522	2.18	2.26	2.13	2.17	27395	2.17	down	down	correct
FLMN.US	Falcon Minerals Corporation	20190522	7.89	7.9	7.47	7.62	298076	6.0793	down	up	incorrect
FLMNW.US	Falcon Minerals Corporation WT EXP 072122	20190522	0.7	0.7	0.62	0.62	3450	0.62	down	down	correct
FLNT.US	Fluent Inc	20190522	5.6	5.88	5.57	5.67	701029	5.67	up	down	incorrect
FLWS.US	1	20190522	18.19	18.33	17.83	18.09	282181	18.09	down	up	incorrect
FLXN.US	Flexion Therapeutics Inc	20190522	13.05	13.33	12.7037	12.93	344991	12.93	down	down	correct
FLXS.US	Flexsteel Industries Inc	20190522	18.81	19.04	18.65	18.84	12199	17.2948	up	up	correct
FMAO.US	Farmers & Merchants Bancorp Inc	20190522	30.55	30.57	29.915	30.37	7022	28.1804	down	down	correct
FMBH.US	First Mid Bancshares Inc	20190522	34.71	35.26	33.89	34.19	22953	31.8462	down	down	correct
FMBI.US	First Midwest Bancorp Inc	20190522	20.67	20.67	20.31	20.38	407041	18.5732	down	down	correct
FMNB.US	Farmers National Banc Corp	20190522	14.5	14.56	14.38	14.49	22732	13.3367	down	down	correct
FNCB.US	FNCB Bancorp Inc	20190522	7.73	7.73	7.65	7.67	8746	7.0264	down	down	correct
FNHC.US	FedNat Holding Company	20190522	14.99	15.06	14.66	14.86	39847	14.1473	down	down	correct
FNKO.US	Funko Inc	20190522	21.26	21.7	21.18	21.4	253480	21.4	up	up	correct
FNLC.US	The First Bancorp Inc	20190522	25.6812	25.8133	25.5	25.74	4507	22.8552	up	up	correct
FNWB.US	First Northwest Bancorp	20190522	16.19	16.24	16.05	16.24	5498	15.6564	up	down	incorrect
FNWD.US	Finward Bancorp Common Stock	20190522	43.61	43.8	43.61	43.8	200	40.4057	up	up	correct
FOCS.US	Focus Financial Partners Inc	20190522	30.57	30.81	29.99	30.33	291112	30.33	down	up	incorrect
FOLD.US	Amicus Therapeutics Inc	20190522	12.2	12.2	11.695	11.86	2004211	11.86	down	down	correct
FONR.US	FONAR Corporation	20190522	21.01	21.265	20.6	20.83	36295	20.83	down	down	correct
FORD.US	Forward Industries Inc	20190522	1.34	1.3465	1.3	1.3142	9005	1.3142	down	down	correct
FORM.US	FormFactor Inc	20190522	15.4	15.4	15	15.04	372194	15.04	down	down	correct
FORR.US	Forrester Research Inc	20190522	47.97	48.45	47.645	48.11	39668	48.11	up	up	correct
FOSL.US	Fossil Group Inc	20190522	12.42	12.62	11.15	11.22	1843122	11.22	down	down	correct
FOX.US	Fox Corporation	20190522	37.1	37.29	36.62	36.67	830229	35.3922	down	down	correct
FOXA.US	Fox Corporation	20190522	37.66	37.76	37.055	37.12	3431178	35.8624	down	down	correct
FOXF.US	Fox Factory Holding Corp	20190522	70.15	70.94	67.99	68	169993	68	down	down	correct
FPAY.US	FlexShopper Inc	20190522	0.95	0.9654	0.89	0.92	139529	0.92	down	down	correct
FRAF.US	Franklin Financial Services Corporation	20190522	38.69	38.7	38.01	38.69	4802	35.0108
FRBA.US	First Bank	20190522	11.31	11.33	11.27	11.27	8461	10.9163	down	down	correct
FRBK.US	Republic First Bancorp Inc	20190522	5.02	5.095	4.95	4.96	41367	4.96	down	up	incorrect
FRG.US	Franchise Group Inc	20190522	9.88	9.95	9.88	9.95	1000	8.8895	up	up	correct
FRGI.US	Fiesta Restaurant Group Inc	20190522	14.15	14.25	13.89	14.09	303305	14.09	down	down	correct
FRHC.US	Freedom Holding Corp	20190522	9.56	9.59	9.56	9.58	5545	9.58	up	down	incorrect
FRME.US	First Merchants Corporation	20190522	35.6	35.85	35.02	35.16	410219	32.6342	down	down	correct
FROPX.US	FROPX	20190522	19.93	19.93	19.93	19.93	0	15.1777
FRPH.US	FRP Holdings Inc	20190522	48.3765	48.94	47.755	48.39	4276	48.39	up	up	correct
FRPT.US	Freshpet Inc	20190522	46.69	47.82	46.69	47.03	123812	47.03	up	down	incorrect
FRST.US	Primis Financial Corp	20190522	14.75	14.8	14.5515	14.76	30974	13.6604	up	up	correct
FRSX.US	Foresight Autonomous Holdings Ltd	20190522	0.99	1.0499	0.99	1.0225	33490	1.0225	up	up	correct
FRTA.US	Forterra Inc	20190522	5.79	5.79	5.33	5.34	119313	5.34	down	down	correct
FSBW.US	FS Bancorp Inc	20190522	49.7592	49.88	49.6	49.6	2631	23.8143	down	down	correct
FSFG.US	First Savings Financial Group Inc	20190522	58.45	64.92	58.45	63.07	7377	20.2498	up	up	correct
FSLR.US	First Solar Inc	20190522	58.76	59.55	58.4	59.06	696039	59.06	up	up	correct
FSTR.US	L.B. Foster Company	20190522	24.4	24.54	23.91	24.09	36086	24.09	down	down	correct
FSTX.US	F	20190522	6.69	7.25	6.5928	7.17	46308	28.68	up	up	correct
FSV.US	FirstService Corporation	20190522	86.27	86.48	85.26	86.13	49396	84.9159	down	down	correct
FTDR.US	Frontdoor Inc	20190522	41.43	42.15	41.42	41.69	779715	41.69	up	up	correct
FTEK.US	Fuel Tech Inc	20190522	1.5	1.57	1.5	1.56	192621	1.56	up	up	correct
FTFT.US	Future FinTech Group Inc	20190522	1.6	1.61	1.5	1.5499	87133	1.5499	down	up	incorrect
FTNT.US	Fortinet Inc	20190522	81.97	82.62	81.53	81.96	737925	81.96	down	down	correct
FULT.US	Fulton Financial Corporation	20190522	16.9	16.98	16.75	16.79	577072	15.0809	down	down	correct
FUNC.US	First United Corporation	20190522	18.3	18.36	17.96	18.25	9188	16.849	down	down	correct
FUND.US	Sprott Focus Trust Inc	20190522	6.67	6.7	6.65	6.65	28237	5.2954	down	down	correct
FUSB.US	First US Bancshares Inc	20190522	9.9001	9.9001	9.65	9.89	2924	9.5614	down	down	correct
FUTU.US	Futu Holdings Limited	20190522	12.25	12.25	11.1731	11.28	553859	11.28	down	down	correct
FUV.US	Arcimoto Inc	20190522	3.02	3.21	3	3.01	55389	3.01	down	down	correct
FVCB.US	FVCBankcorp Inc	20190522	17.42	17.5	16.815	17	43314	17	down	down	correct
FVE.US	Five Star Senior Living Inc	20190522	0.5701	0.5749	0.5301	0.5625	28610	5.625	down	down	correct
FWBI.US	First Wave BioPharma Inc	20190522	2.36	2.38	2.09	2.18	109113	2.18	down	down	correct
FWONA.US	Formula One Group	20190522	37.08	37.4	36.94	37.11	52168	37.11	up	up	correct
FWONK.US	Formula One Group	20190522	38.32	38.53	38.01	38.11	266622	38.11	down	down	correct
FWRD.US	Forward Air Corporation	20190522	60.12	60.12	59.3	59.48	130934	57.6919	down	up	incorrect
FXNC.US	First National Corporation	20190522	20.2085	20.85	20.2085	20.75	8702	19.4326	up	up	correct
GABC.US	German American Bancorp Inc	20190522	29.81	29.81	29.13	29.23	33472	27.6068	down	down	correct
GAIA.US	Gaia Inc	20190522	8.05	8.19	7.89	8.09	111350	8.09	up	up	correct
GAIN.US	Gladstone Investment Corporation	20190522	11.51	11.66	11.51	11.61	74191	9.3989	up	up	correct
GALT.US	Galectin Therapeutics Inc	20190522	4.52	4.5644	4.25	4.25	291999	4.25	down	down	correct
GASS.US	StealthGas Inc	20190522	3.2101	3.23	3.15	3.15	16341	3.15	down	down	correct
GBCI.US	Glacier Bancorp Inc	20190522	40.72	40.74	40.12	40.34	364517	37.1231	down	down	correct
GBDC.US	Golub Capital BDC Inc	20190522	17.2292	17.355	17.1517	17.2001	160142	13.7232	down	down	correct
GBLI.US	Global Indemnity Group LLC	20190522	29.88	31.27	29.16	30.8	8030	27.7264	up	up	correct
GBLIL.US	Global Indemnity Limited SUB NT 47	20190522	25.6725	25.79	25.6725	25.79	9549	21.3249	up	up	correct
GBT.US	Global Blood Therapeutics Inc	20190522	57.96	59.1	57.09	58.17	522142	58.17	up	up	correct
GCBC.US	Greene County Bancorp Inc	20190522	30.35	30.35	30.35	30.35	817	29.0176
GCMG.US	GCM Grosvenor Inc	20190522	9.96	9.96	9.96	9.96	0	9.6822
GCREX.US	Griffin Institutional Access Real Estate	20190522	26.67	26.67	26.67	26.67	0	23.082
GDEN.US	Golden Entertainment Inc	20190522	13.67	13.85	13.5922	13.82	76895	13.82	up	up	correct
GDS.US	GDS Holdings Limited	20190522	36.21	37.49	35.58	35.75	597758	35.75	down	down	correct
GDYN.US	Grid Dynamics Holdings Inc	20190522	9.94	9.97	9.92	9.93	17411	9.93	down	down	correct
GECC.US	Great Elm Capital Corporation	20190522	8.82	8.899	8.64	8.68	54831	6.5237	down	down	correct
GEG.US	Great Elm Group Inc	20190522	3.9	3.95	3.78	3.78	16714	3.78	down	down	correct
GENC.US	Gencor Industries Inc	20190522	11.98	12.1	11.83	11.83	16957	11.83	down	down	correct
GENE.US	Genetic Technologies Limited	20190522	0.98	1	0.68	0.68	466316	2.72	down	up	incorrect
GEOS.US	Geospace Technologies Corporation	20190522	14.58	14.9899	14.52	14.73	26170	14.73	up	down	incorrect
GERN.US	Geron Corporation	20190522	1.59	1.61	1.52	1.53	1160563	1.53	down	down	correct
GEVO.US	Gevo Inc	20190522	2.03	2.11	1.96	2.01	88230	2.01	down	down	correct
GFN.US	General Finance Corporation	20190522	8.35	8.483	8	8	20976	8	down	down	correct
GGAL.US	Grupo Financiero Galicia S.A	20190522	26.18	26.72	25.9405	26.21	1196364	25.7267	up	up	correct
GH.US	Guardant Health Inc	20190522	74.37	75.125	71.05	71.5	1187399	71.5	down	down	correct
GHSI.US	Guardion Health Sciences Inc	20190522	9.72	11.1	9.3	10.974	24133	10.974	up	up	correct
GIFI.US	Gulf Island Fabrication Inc	20190522	8.54	8.58	8.2006	8.33	20391	8.33	down	down	correct
GIGM.US	GigaMedia Limited	20190522	2.38	2.38	2.2899	2.2911	12155	2.2911	down	up	incorrect
GIII.US	G	20190522	31.31	31.325	30.17	30.29	446827	30.29	down	down	correct
GILD.US	Gilead Sciences Inc	20190522	66.26	66.795	65.73	66.5	5764757	59.5876	up	up	correct
GILT.US	Gilat Satellite Networks Ltd	20190522	8.6	8.64	8.5456	8.58	5641	7.4051	down	up	incorrect
GIREX.US	Griffin Institutional Access Real Estate	20190522	27.42	27.42	27.42	27.42	0	23.7311
GLAD.US	Gladstone Capital Corporation	20190522	9.4	9.4	9.35	9.37	77834	7.4553	down	down	correct
GLBFX.US	GL Beyond Income Fund	20190522	1.78	1.78	1.78	1.78	0	1.5547
GLBS.US	Globus Maritime Limited	20190522	3.07	3.1084	2.97	3	103858	300	down	up	incorrect
GLBZ.US	Glen Burnie Bancorp	20190522	10.41	10.74	10.31	10.74	6869	9.8636	up	up	correct
GLDD.US	Great Lakes Dredge & Dock Corporation	20190522	10.73	10.75	10.52	10.52	324949	10.52	down	down	correct
GLG.US	TD Holdings Inc	20190522	0.7005	0.743	0.615	0.6775	708394	0.6775	down	down	correct
GLMD.US	Galmed Pharmaceuticals Ltd	20190522	6.82	7.0389	6.65	6.7	45377	6.7	down	down	correct
GLNG.US	Golar LNG Limited	20190522	20.47	20.75	19.88	19.99	1281688	19.8208	down	down	correct
GLPG.US	Galapagos NV	20190522	118.68	119.83	118.19	119.21	74111	119.21	up	up	correct
GLPI.US	Gaming and Leisure Properties Inc	20190522	39.14	39.57	38.95	39.52	444493	33.9969	up	up	correct
GLRE.US	Greenlight Capital Re Ltd	20190522	10.54	10.89	10.465	10.72	564685	10.72	up	up	correct
GLREX.US	Griffin Inst Access Real Estate Fund Cla	20190522	27.31	27.31	27.31	27.31	0	23.6357
GLYC.US	GlycoMimetics Inc	20190522	12.06	12.27	11.83	11.87	111375	11.87	down	down	correct
GMBL.US	Esports Entertainment Group Inc	20190522	0.46	0.46	0.448	0.45	2671	6.75	down	down	correct
GMDA.US	Gamida Cell Ltd	20190522	7.2	7.2001	7.113	7.2001	2777	7.2001	up	up	correct
GMREX.US	Griffin Inst Access Real Estate Fund Cl	20190522	27.09	27.09	27.09	27.09	0	23.4449
GNCA.US	Genocea Biosciences Inc	20190522	4.6479	4.75	4.4001	4.4499	91624	4.4499	down	up	incorrect
GNFT.US	Genfit SA	20190522	23.75	23.9	23.36	23.9	82746	23.9	up	up	correct
GNLN.US	Greenlane Holdings Inc	20190522	15.84	16.12	15.45	15.74	122020	15.74	down	down	correct
GNPX.US	Genprex Inc	20190522	1.688	1.71	1.59	1.68	23083	1.68	down	down	correct
GNSS.US	Genasys Inc	20190522	3.01	3.02	2.99	2.99	47659	2.99	down	down	correct
GNTX.US	Gentex Corporation	20190522	22.33	22.4	21.97	22.08	831677	21.1862	down	down	correct
GNTY.US	Guaranty Bancshares Inc	20190522	29.35	29.68	29.1561	29.31	23082	24.7221	down	up	incorrect
GNUS.US	Genius Brands International Inc	20190522	1.75	1.75	1.67	1.69	53642	1.69	down	down	correct
GOEV.US	Canoo Inc	20190522	9.85	9.87	9.85	9.86	63505	9.86	up	down	incorrect
GOEVW.US	Canoo Holdings Ltd	20190522	0.5	0.51	0.5	0.51	23432	0.51	up	up	correct
GOGL.US	Golden Ocean Group Limited	20190522	5.4	5.47	5.3624	5.37	119057	4.3166	down	down	correct
GOGO.US	Gogo Inc	20190522	5.75	5.84	5.51	5.59	955623	5.59	down	down	correct
GOOD.US	Gladstone Commercial Corporation	20190522	21.51	21.58	21.35	21.47	97933	17.538	down	down	correct
GOOG.US	Alphabet Inc	20190522	1146.75	1158.52	1145.89	1151.42	914839	1151.42	up	up	correct
GOOGL.US	Alphabet Inc	20190522	1151.25	1163.78	1151	1155.85	941279	1155.85	up	up	correct
GOSS.US	Gossamer Bio Inc	20190522	20.85	20.91	20.255	20.39	63976	20.39	down	down	correct
GOVX.US	GeoVax Labs Inc	20190522	1.68	1.7	1.61	1.63	0	65200	down	down	correct
GP.US	GreenPower Motor Company Inc	20190522	0.3943	0.3999	0.3395	0.3395	3044	2.3765	down	down	correct
GPP.US	Green Plains Partners LP	20190522	15.35	15.35	15.17	15.24	4147	12.3184	down	down	correct
GPRE.US	Green Plains Inc	20190522	15.49	15.53	15.07	15.15	411000	15.03	down	down	correct
GPRO.US	GoPro Inc	20190522	7.23	7.3	7.16	7.25	2175477	7.25	up	up	correct
GRBK.US	Green Brick Partners Inc	20190522	9	9.145	9	9.05	22631	9.05	up	up	correct
GREE.US	Greenidge Generation Holdings Inc	20190522	20.6087	20.7826	20	20	4957	10.3382	down	down	correct
GRFS.US	Grifols S.A	20190522	18.18	18.49	18.18	18.39	853571	17.3693	up	up	correct
GRIFX.US	Griffin Instl Access Real Estate Fund Cl	20190522	27.69	27.69	27.69	27.69	0	23.9651
GRIN.US	Grindrod Shipping Holdings Ltd	20190522	5	5.1	5	5	8777	4.7534
GRMN.US	Garmin Ltd	20190522	77.19	78.1	76.63	77.23	1076043	72.4582	up	up	correct
GRNQ.US	Greenpro Capital Corp	20190522	1.82	1.82	1.65	1.65	12825	1.65	down	down	correct
GROM.US	Grom Social Enterprises Inc. Common Stock	20190522	0.24	0.24	0.22	0.2399	15985	7.6768	down	down	correct
GROW.US	U.S. Global Investors Inc	20190522	1.18	1.2199	1.16	1.18	51452	1.137
GRPN.US	Groupon Inc	20190522	3.49	3.6	3.4719	3.54	119583	70.8	up	up	correct
GRTS.US	Gritstone bio Inc	20190522	10.82	10.89	10.1	10.41	251070	10.41	down	down	correct
GRVY.US	Gravity Co. Ltd	20190522	84.98	91.48	84.5	90.78	85280	90.78	up	up	correct
GRWG.US	GrowGeneration Corp	20190522	3.45	3.45	3.33	3.38	113916	3.38	down	down	correct
GSBC.US	Great Southern Bancorp Inc	20190522	57.01	57.27	56.04	56.43	17096	51.4588	down	up	incorrect
GSHD.US	Goosehead Insurance Inc	20190522	39.42	39.775	37.67	38.06	289656	37.1421	down	down	correct
GSIT.US	GSI Technology Inc	20190522	7.4	7.59	7.399	7.55	55552	7.55	up	up	correct
GSKY.US	GreenSky Inc	20190522	11.41	11.62	10.84	11	3053505	11	down	up	incorrect
GSM.US	Ferroglobe PLC	20190522	1.8	1.81	1.72	1.73	386528	1.73	down	down	correct
GSMGW.US	Glory Star New Media Group Holdings Limited	20190522	0.15	0.15	0.15	0.15	100	0.15
GT.US	The Goodyear Tire & Rubber Company	20190522	15.26	15.28	14.87	14.93	5357859	14.4422	down	down	correct
GTBP.US	GT Biopharma Inc	20190522	0.3	0.3199	0.3	0.3199	1620	5.4383	up	up	correct
GTEC.US	Greenland Technologies Holding Corporation	20190522	10.15	10.153	10.15	10.153	400	10.153	up	up	correct
GTHX.US	G1 Therapeutics Inc	20190522	23.14	23.54	21.5106	21.78	359057	21.78	down	down	correct
GTIM.US	Good Times Restaurants Inc	20190522	2.2301	2.2469	2.1844	2.205	24647	2.205	down	down	correct
GTX.US	Garrett Motion Inc	20190522	17.77	17.8388	16.73	17.05	742172	17.05	down	down	correct
GTYH.US	GTY Technology Holdings Inc	20190522	9.32	9.32	9	9	68900	9	down	down	correct
GURE.US	Gulf Resources Inc	20190522	1.14	1.16	1.14	1.16	3638	5.8	up	up	correct
GVP.US	GSE Systems Inc	20190522	2.25	2.3272	2.2303	2.24	78775	2.24	down	down	correct
GWGH.US	GWG Holdings Inc	20190522	15.04	15.49	15.04	15.11	3092	15.11	up	up	correct
GWRS.US	Global Water Resources Inc	20190522	9.75	9.84	9.62	9.67	15056	9.1457	down	down	correct
GYRO.US	Gyrodyne LLC	20190522	19.55	19.7	19.55	19.7	3175	19.7	up	up	correct
HA.US	Hawaiian Holdings Inc	20190522	26.73	26.975	26.22	26.27	406203	25.9307	down	down	correct
HAFC.US	Hanmi Financial Corporation	20190522	22.42	22.42	21.83	22.05	148710	20.038	down	up	incorrect
HAIN.US	The Hain Celestial Group Inc	20190522	24.15	24.25	23.59	23.83	1046929	23.83	down	down	correct
HALL.US	Hallmark Financial Services Inc	20190522	11.98	12.1	11.94	11.96	20942	11.96	down	down	correct
HALO.US	Halozyme Therapeutics Inc	20190522	15.51	15.69	15.23	15.42	783145	15.42	down	up	incorrect
HARP.US	Harpoon Therapeutics Inc	20190522	11.78	11.94	11.28	11.6	8870	11.6	down	down	correct
HAS.US	Hasbro Inc	20190522	96.78	99.365	96.7022	99.07	1324303	92.0272	up	down	incorrect
HAYN.US	Haynes International Inc	20190522	32.4	32.4	30.77	31.15	28017	28.636	down	down	correct
HBAN.US	Huntington Bancshares Incorporated	20190522	13.37	13.41	13.26	13.33	8565209	11.7	down	down	correct
HBCP.US	Home Bancorp Inc	20190522	36.99	37.21	36.5	36.62	9327	34.1538	down	up	incorrect
HBIO.US	Harvard Bioscience Inc	20190522	2.38	2.44	2.38	2.4	196246	2.4	up	up	correct
HBMD.US	Howard Bancorp Inc	20190522	14.36	14.741	14.1	14.26	22910	14.26	down	up	incorrect
HBNC.US	Horizon Bancorp Inc	20190522	16.41	16.45	16.07	16.18	69185	14.8295	down	up	incorrect
HBP.US	Huttig Building Products Inc	20190522	2.82	2.92	2.75	2.755	2198	2.755	down	down	correct
HCCC.US	Healthcare Capital Corp	20190522	1	1	1	1	25	1
HCCI.US	Heritage	20190522	27.72	28.225	27.72	28.02	34287	28.02	up	up	correct
HCKT.US	The Hackett Group Inc	20190522	16.35	16.4899	16.31	16.34	117892	15.2851	down	up	incorrect
HCM.US	HUTCHMED (China) Limited	20190522	26.73	27.005	26.4	26.97	72788	26.97	up	up	correct
HCSG.US	Healthcare Services Group Inc	20190522	33.43	33.78	33.43	33.56	287488	30.6708	up	up	correct
HDSN.US	Hudson Technologies Inc	20190522	2.03	2.2	2	2.16	639066	2.16	up	down	incorrect
HEAR.US	Turtle Beach Corporation	20190522	8.91	9.23	8.8119	9.02	491662	9.02	up	up	correct
HEES.US	H&E Equipment Services Inc	20190522	28.2	28.31	27.05	27.09	171939	24.2367	down	down	correct
HELE.US	Helen of Troy Limited	20190522	136.86	139.07	136.545	138.57	137787	138.57	up	up	correct
HEPA.US	Hepion Pharmaceuticals Inc	20190522	0.115	0.115	0.109	0.11	32394	7.7	down	down	correct
HEXO.US	HEXO Corp. Common Shares	20190522	7	7.09	6.81	6.89	3092047	27.56	down	down	correct
HFFG.US	HF Foods Group Inc	20190522	14.21	14.4307	13.6004	14.3	21666	14.3	up	up	correct
HFWA.US	Heritage Financial Corporation	20190522	30.31	30.3978	29.76	30	92335	27.4713	down	down	correct
HGEN.US	Humanigen Inc	20190522	1.21	1.21	1.21	1.21	474	6.05
HGSH.US	China HGS Real Estate Inc	20190522	0.8758	0.8795	0.85	0.87	2579	1.74	down	down	correct
HHR.US	HeadHunter Group PLC	20190522	16.4	16.62	16.28	16.54	267300	15.395	up	up	correct
HIBB.US	Hibbett Inc	20190522	20.22	20.265	19.71	20.02	375069	19.8396	down	down	correct
HIFS.US	Hingham Institution for Savings	20190522	190.61	192.65	186.27	187.33	8986	182.2554	down	down	correct
HIHO.US	Highway Holdings Limited	20190522	2.75	2.92	2.73	2.87	13343	2.5358	up	down	incorrect
HIMX.US	Himax Technologies Inc	20190522	3.15	3.2	3.0144	3.11	1260430	3.0539	down	up	incorrect
HITI.US	High Tide Inc. Common Shares	20190522	0.4	0.4	0.39	0.395	71439	0.395	down	down	correct
HIVE.US	HIVE Blockchain Technologies Ltd	20190522	0.47	0.47	0.4349	0.4518	317717	0.4518	down	down	correct
HJLI.US	Hancock Jaffe Laboratories Inc	20190522	1.91	2.05	1.91	1.95	17297	48.75	up	up	correct
HLG.US	Hailiang Education Group Inc	20190522	51.3	51.98	51.27	51.6	11034	51.6	up	up	correct
HLIT.US	Harmonic Inc	20190522	5.45	5.53	5.37	5.4	192739	5.4	down	down	correct
HLNE.US	Hamilton Lane Incorporated	20190522	50.69	50.8	50.14	50.25	53568	47.8456	down	down	correct
HMHC.US	Houghton Mifflin Harcourt Company	20190522	6.87	6.94	6.63	6.67	460970	6.67	down	down	correct
HMNF.US	HMN Financial Inc	20190522	22	22	22	22	55	22
HMST.US	HomeStreet Inc	20190522	28.88	28.95	28.58	28.85	108026	27.6074	down	down	correct
HMTV.US	Hemisphere Media Group Inc	20190522	14.565	14.565	14.35	14.42	13601	14.42	down	down	correct
HNNA.US	Hennessy Advisors Inc	20190522	9.73	9.73	9.63	9.63	1035	8.352	down	down	correct
HNRG.US	Hallador Energy Company	20190522	5.8	5.85	5.77	5.85	41687	5.6082	up	up	correct
HOFT.US	Hooker Furniture Corporation	20190522	28.26	28.54	28.08	28.26	40045	26.196
HOLI.US	Hollysys Automation Technologies Ltd	20190522	19	19	18.59	18.77	98898	18.1952	down	down	correct
HOLX.US	Hologic Inc	20190522	44.8	45.125	44.55	44.98	1322392	44.98	up	up	correct
HON.US	Honeywell International Inc	20190522	169.47	170.485	169	169.31	2251462	160.2869	down	down	correct
HONE.US	HarborOne Bancorp Inc	20190522	18.36	18.38	18.15	18.33	31771	10.0014	down	up	incorrect
HOOK.US	HOOKIPA Pharma Inc	20190522	10.19	10.93	9.38	9.56	53077	9.56	down	down	correct
HOPE.US	Hope Bancorp Inc	20190522	13.86	13.86	13.63	13.73	304822	12.1706	down	down	correct
HOTH.US	Hoth Therapeutics Inc	20190522	5.31	5.31	5.0753	5.17	3282	5.17	down	down	correct
HPK.US	HighPeak Energy Inc	20190522	10.1	10.1	10.09	10.1	52700	9.988
HQI.US	HireQuest Inc	20190522	5.45	5.47	5.41	5.46	36700	5.3228	up	down	incorrect
HQY.US	HealthEquity Inc	20190522	70.1	70.36	69.55	69.9	800787	69.9	down	down	correct
HROW.US	Harrow Health Inc	20190522	6.3	6.45	6.11	6.28	193539	6.28	down	down	correct
HRTX.US	Heron Therapeutics Inc	20190522	18.16	18.38	17.48	17.54	721200	17.54	down	down	correct
HRZN.US	Horizon Technology Finance Corporation	20190522	11.69	11.77	11.69	11.7	47624	9.191	up	up	correct
HSDT.US	Helius Medical Technologies Inc	20190522	2.34	2.54	2.3089	2.51	152939	87.85	up	up	correct
HSIC.US	Henry Schein Inc	20190522	68.86	69.265	68.53	68.66	1291255	68.66	down	down	correct
HSII.US	Heidrick & Struggles International Inc	20190522	33.01	33.09	32.68	32.94	209472	31.2753	down	down	correct
HSKA.US	Heska Corporation	20190522	78.49	79.58	77.27	78.69	46621	78.69	up	down	incorrect
HSON.US	Hudson Global Inc	20190522	1.44	1.44	1.33	1.36	54878	13.6	down	down	correct
HST.US	Host Hotels & Resorts Inc	20190522	19.16	19.2	19.05	19.12	2742331	18.1082	down	down	correct
HSTM.US	HealthStream Inc	20190522	25.91	26.13	25.48	25.73	59910	25.73	down	down	correct
HSTO.US	Histogen Inc	20190522	0.859	0.881	0.8248	0.8484	11415	8.484	down	down	correct
HTBI.US	HomeTrust Bancshares Inc	20190522	25.45	25.52	25.1293	25.27	31791	24.4237	down	down	correct
HTBK.US	Heritage Commerce Corp	20190522	12.25	12.3	12.1142	12.16	117558	10.6604	down	down	correct
HTBX.US	Heat Biologics Inc	20190522	0.86	0.88	0.825	0.8402	52053	5.8814	down	down	correct
HTGM.US	HTG Molecular Diagnostics Inc	20190522	2.31	2.36	2.2	2.26	13459	33.9	down	up	incorrect
HTHT.US	Huazhu Group Limited	20190522	34.21	35	34.01	34.4	2238955	34.109	up	down	incorrect
HTLD.US	Heartland Express Inc	20190522	19.48	19.55	18.96	19.1	287284	18.3398	down	down	correct
HTLF.US	Heartland Financial USA Inc	20190522	42.88	43.0447	42.12	42.37	75694	40.3006	down	down	correct
HUBG.US	Hub Group Inc	20190522	41.72	42.24	40.071	41.03	322101	41.03	down	down	correct
HUGE.US	FSD Pharma Inc	20190522	0.185	0.185	0.175	0.1794	25310	36.0594	down	down	correct
HURC.US	Hurco Companies Inc	20190522	38	38.01	37.23	37.58	4867	36.0506	down	down	correct
HURN.US	Huron Consulting Group Inc	20190522	47.82	48.45	47.45	47.99	52677	47.99	up	up	correct
HUSN.US	Hudson Capital Inc	20190522	1.94	1.94	1.8392	1.84	33164	9.2	down	down	correct
HUT.US	Hut 8 Mining Corp. Common Shares	20190522	1.72	1.76	1.647	1.73	27046	1.73	up	up	correct
HWBK.US	Hawthorn Bancshares Inc	20190522	23.9253	24.2696	23.6183	24.2429	4963	22.6796	up	up	correct
HWC.US	Hancock Whitney Corporation	20190522	40.4	40.51	39.65	39.84	245968	36.4864	down	down	correct
HWKN.US	Hawkins Inc	20190522	36.32	36.4519	32.79	34.47	61335	16.3832	down	up	incorrect
HX.US	Xiaobai Maimai Inc	20190522	2.68	2.75	2.63	2.65	64018	7.95	down	down	correct
HYMC.US	Hycroft Mining Holding Corporation	20190522	10.11	10.11	10.11	10.11	700	10.11
HYRE.US	HyreCar Inc	20190522	4.23	4.44	4.07	4.2	326336	4.2	down	down	correct
HZNP.US	Horizon Therapeutics Public Limited Company	20190522	25.89	26.12	25.1102	25.57	1305466	25.57	down	up	incorrect
IART.US	Integra LifeSciences Holdings Corporation	20190522	49.61	50.13	49.4145	49.76	256212	49.76	up	up	correct
IBCP.US	Independent Bank Corporation	20190522	21.62	21.76	21.42	21.7	356448	19.54	up	up	correct
IBKR.US	Interactive Brokers Group Inc	20190522	53.79	54.45	53.5	54.1	219632	53.156	up	up	correct
IBOC.US	International Bancshares Corporation	20190522	40.98	40.99	40.36	40.41	89563	37.1912	down	down	correct
IBTX.US	Independent Bank Group Inc	20190522	54.75	55	53.73	53.91	441350	51.1537	down	down	correct
ICAD.US	iCAD Inc	20190522	6.14	6.45	6.01	6.31	254148	6.31	up	down	incorrect
ICBK.US	County Bancorp Inc	20190522	17.86	18.31	17.8	17.82	18281	17.1938	down	down	correct
ICCC.US	ImmuCell Corporation	20190522	6.08	6.26	5.98	5.98	5912	5.98	down	down	correct
ICCH.US	ICC Holdings Inc	20190522	14.4953	14.4953	14.4953	14.4953	117	14.4953
ICFI.US	ICF International Inc	20190522	76.19	76.53	75.105	75.84	41128	74.3809	down	up	incorrect
ICHR.US	Ichor Holdings Ltd	20190522	22.74	23.01	22.6	22.69	182471	22.69	down	down	correct
ICLK.US	iClick Interactive Asia Group Limited	20190522	3.9	4.13	3.9	3.93	7667	3.93	up	up	correct
ICLR.US	ICON Public Limited Company	20190522	136.34	139.93	136.34	139.35	346916	139.35	up	up	correct
ICMB.US	Investcorp Credit Management BDC Inc	20190522	7.49	7.5251	7.46	7.5	13567	5.8301	up	up	correct
ICPT.US	Intercept Pharmaceuticals Inc	20190522	87.67	87.67	84.49	86.27	335242	86.27	down	down	correct
ICUI.US	ICU Medical Inc	20190522	226	228.5725	223.6	227.62	144263	227.62	up	up	correct
IDCC.US	InterDigital Inc	20190522	66.39	67.035	65.47	65.56	306042	61.8251	down	down	correct
IDEX.US	Ideanomics Inc	20190522	1.57	1.5993	1.49	1.52	369015	1.52	down	up	incorrect
IDN.US	Intellicheck Inc	20190522	4.33	4.33	4.05	4.19	32060	4.19	down	down	correct
IDRA.US	Idera Pharmaceuticals Inc	20190522	2.85	3.17	2.71	2.79	628524	2.79	down	down	correct
IDXX.US	IDEXX Laboratories Inc	20190522	249.12	251.09	247.52	250.38	358655	250.38	up	up	correct
IEA.US	Infrastructure and Energy Alternatives Inc	20190522	3.72	3.72	3.43	3.45	65242	3.45	down	up	incorrect
IEAWW.US	Infrastructure and Energy Alternatives Inc. Warrant	20190522	0.17	0.17	0.17	0.17	5000	0.17
IEP.US	Icahn Enterprises L.P	20190522	72.37	72.43	70.8356	71.16	51138	49.7804	down	up	incorrect
IESC.US	IES Holdings Inc	20190522	19.1	19.1	18.6	18.95	11441	18.95	down	down	correct
IFMK.US	iFresh Inc	20190522	1.01	1.06	1	1.0464	14008	1.0464	up	up	correct
IFRX.US	InflaRx N.V	20190522	40.14	40.68	37.87	38.05	88319	38.05	down	down	correct
IGIC.US	International General Insurance Holdings Ltd	20190522	10.12	10.12	10.12	10.12	0	9.6031
IHRT.US	iHeartMedia Inc	20190522	17.75	17.75	17.75	17.75	5718	17.75
III.US	Information Services Group Inc	20190522	3.24	3.28	3.13	3.24	74633	3.1977
IIIV.US	i3 Verticals Inc	20190522	24.96	25.65	23.81	25.45	89354	25.45	up	up	correct
IIN.US	IntriCon Corporation	20190522	25.47	26.19	25.02	25.99	127398	25.99	up	up	correct
IIVI.US	II	20190522	33.92	34.07	32.7	32.83	748779	32.83	down	down	correct
IKNX.US	IKONICS Corporation	20190522	7.66	7.66	7.66	7.66	105	7.66
ILMN.US	Illumina Inc	20190522	304.44	314.21	303.95	312.83	627544	312.83	up	up	correct
ILPT.US	Industrial Logistics Properties Trust	20190522	19.54	19.69	19.46	19.65	216487	17.1684	up	up	correct
IMAC.US	IMAC Holdings Inc	20190522	4.2699	4.2699	4.2699	4.2699	45	4.2699
IMBI.US	iMedia Brands Inc	20190522	0.43	0.4448	0.425	0.439	158826	4.39	up	up	correct
IMGN.US	ImmunoGen Inc	20190522	1.96	2	1.92	1.93	2970464	1.93	down	down	correct
IMKTA.US	Ingles Markets Incorporated	20190522	30.86	31.33	30.42	30.83	65251	29.7	down	up	incorrect
IMMP.US	Immutep Limited	20190522	1.913	1.96	1.867	1.9	32025	1.9	down	down	correct
IMMR.US	Immersion Corporation	20190522	8.1	8.14	7.855	7.93	399052	7.93	down	down	correct
IMOS.US	ChipMOS TECHNOLOGIES INC	20190522	15.34	15.83	15.34	15.48	14502	13.5207	up	up	correct
IMRN.US	Immuron Limited	20190522	5.3497	5.3497	4.91	5.04	1375	5.04	down	down	correct
IMTE.US	Integrated Media Technology Limited	20190522	7.5001	7.9	7.5001	7.5301	3175	7.5301	up	up	correct
IMUX.US	Immunic Inc	20190522	9.3	9.58	9.01	9.37	27568	9.37	up	down	incorrect
IMV.US	IMV Inc	20190522	3.9	4.1	3.9	3.9396	5852	3.9396	up	down	incorrect
IMXI.US	International Money Express Inc	20190522	13.27	13.54	13.25	13.47	136046	13.47	up	up	correct
INBK.US	First Internet Bancorp	20190522	22.27	22.33	21.9	22.02	17334	21.4233	down	down	correct
INCY.US	Incyte Corporation	20190522	78.5	79.59	77.98	79.02	826956	79.02	up	down	incorrect
INDB.US	Independent Bank Corp	20190522	76.94	77.32	76.06	76.39	66574	71.1637	down	down	correct
INDP.US	Indaptus Therapeutics Inc	20190522	391.2	417.6	385.6	410.4	2513	410.4	up	up	correct
INDT.US	INDUS Realty Trust Inc	20190522	37.2	37.25	37.2	37.21	2400	35.5687	up	up	correct
INFI.US	Infinity Pharmaceuticals Inc	20190522	1.46	1.49	1.46	1.48	30289	1.48	up	up	correct
INFN.US	Infinera Corporation	20190522	3.33	3.37	3.2	3.23	1950914	3.23	down	up	incorrect
INGN.US	Inogen Inc	20190522	68.95	69.1	67.4656	68.06	351903	68.06	down	down	correct
INMB.US	INmune Bio Inc	20190522	9.6434	11.2255	9.4608	10.7	41639	10.7	up	up	correct
INO.US	Inovio Pharmaceuticals Inc	20190522	3.45	3.49	3.33	3.35	581112	3.35	down	down	correct
INOD.US	Innodata Inc	20190522	1.01	1.04	1.01	1.0136	30768	1.0136	up	down	incorrect
INOV.US	Inovalon Holdings Inc	20190522	14.27	14.6	14.27	14.52	334043	14.52	up	up	correct
INPX.US	Inpixon	20190522	0.9	0.9491	0.7618	0.8146	53673	36.657	down	down	correct
INSE.US	Inspired Entertainment Inc	20190522	7.89	7.89	7.65	7.65	11372	7.65	down	down	correct
INSG.US	Inseego Corp	20190522	5.21	5.7	5.21	5.45	2368243	5.45	up	up	correct
INSM.US	Insmed Incorporated	20190522	26.61	27.74	25.75	25.84	5540572	25.84	down	down	correct
INTC.US	Intel Corporation	20190522	44.15	44.46	43.845	44	16932520	41.3407	down	down	correct
INTG.US	The InterGroup Corporation	20190522	30.88	32.7988	30.5548	31.2005	1972	31.2005	up	up	correct
INTU.US	Intuit Inc	20190522	244.82	248.1	244.82	247.53	865698	243.8314	up	up	correct
INTZ.US	Intrusion Inc	20190522	4.25	4.46	4.25	4.45	7595	4.45	up	up	correct
INVA.US	Innoviva Inc	20190522	14.45	14.73	14.33	14.54	659596	14.54	up	up	correct
INVE.US	Identiv Inc	20190522	4.92	5.16	4.92	5.16	14519	5.16	up	down	incorrect
INVO.US	INVO Bioscience Inc	20190522	0.3761	0.3761	0.3333	0.365	722	11.68	down	down	correct
IONM.US	Assure Holdings Corp. Common Stock	20190522	1.2	1.2	1.2	1.2	0	1.2
IONS.US	Ionis Pharmaceuticals Inc	20190522	69.32	69.66	67.5	68.56	1236153	68.56	down	down	correct
IOSP.US	Innospec Inc	20190522	81.73	82.2	81.18	81.8	66304	79.2296	up	up	correct
IOVA.US	Iovance Biotherapeutics Inc	20190522	16.08	16.75	16.05	16.63	1544584	16.63	up	up	correct
IPA.US	ImmunoPrecise Antibodies Ltd	20190522	0.5101	0.522	0.5101	0.5124	17720	0.5124	up	up	correct
IPAR.US	Inter Parfums Inc	20190522	67.52	68.61	67.03	67.79	123447	65.6104	up	up	correct
IPDN.US	Professional Diversity Network Inc	20190522	3.02	3.04	2.93	3.04	2423	3.04	up	up	correct
IPGP.US	IPG Photonics Corporation	20190522	133.05	135.34	133	133.81	413954	133.81	up	down	incorrect
IPLDP.US	Interstate Power and Light Company	20190522	25.4	25.59	25.4	25.59	6300	22.3185	up	down	incorrect
IPWR.US	Ideal Power Inc	20190522	0.382	0.42	0.3803	0.3977	9950	3.977	up	down	incorrect
IQ.US	iQIYI Inc	20190522	19.16	19.25	18.63	18.7	5931078	18.7	down	down	correct
IRBT.US	iRobot Corporation	20190522	90.88	92.77	90.88	92.4	427077	92.4	up	up	correct
IRCP.US	IRSA Propiedades Comerciales S.A	20190522	17.5875	17.5875	17.5	17.515	843	12.4947	down	down	correct
IRDM.US	Iridium Communications Inc	20190522	23.55	23.72	23.27	23.29	513079	23.29	down	down	correct
IREN.US	Iris Energy Limited Ordinary Shares	20190522	64.2	64.4	63.2	63.2	2954	63.2	down	down	correct
IRIX.US	IRIDEX Corporation	20190522	4.95	5.2	4.95	5	44804	5	up	up	correct
IRMD.US	IRadimed Corporation	20190522	22.03	22.6599	21.5267	22.36	51935	22.36	up	up	correct
IROQ.US	IF Bancorp Inc	20190522	20.3	20.3	20.3	20.3	28	19.488
IRTC.US	iRhythm Technologies Inc	20190522	69.76	70.83	67.725	68.02	498873	68.02	down	up	incorrect
IRWD.US	Ironwood Pharmaceuticals Inc	20190522	11.45	11.5	11.12	11.32	991570	11.32	down	down	correct
ISBC.US	Investors Bancorp Inc	20190522	10.83	10.9	10.675	10.76	1405935	9.6152	down	down	correct
ISEE.US	IVERIC bio Inc	20190522	1.36	1.37	1.32	1.34	141463	1.34	down	down	correct
ISIG.US	Insignia Systems Inc	20190522	1.1	1.12	1.09	1.09	557	7.63	down	up	incorrect
ISRG.US	Intuitive Surgical Inc	20190522	483.02	489.8	480.59	485.37	518562	161.79	up	up	correct
ISSC.US	Innovative Solutions and Support Inc	20190522	4.45	4.5901	4.41	4.54	8357	3.9042	up	up	correct
ISTR.US	Investar Holding Corporation	20190522	23.61	23.93	23.38	23.7	9789	22.8683	up	up	correct
ITCI.US	Intra	20190522	12.72	13.21	12.72	13.08	189291	13.08	up	up	correct
ITI.US	Iteris Inc	20190522	5.3	5.34	5.28	5.28	38909	5.28	down	down	correct
ITIC.US	Investors Title Company	20190522	160.56	160.56	158.65	158.65	2095	124.4926	down	down	correct
ITMR.US	Itamar Medical Ltd	20190522	8.28	8.8	8.2699	8.44	2441	8.44	up	up	correct
ITRI.US	Itron Inc	20190522	57.32	58.01	56	57.43	201583	57.43	up	down	incorrect
ITRM.US	Iterum Therapeutics plc	20190522	7.1	7.4634	6.51	6.51	9010	6.51	down	down	correct
ITRN.US	Ituran Location and Control Ltd	20190522	33.74	34.5	33.2	33.72	314537	31.1287	down	down	correct
IVAC.US	Intevac Inc	20190522	5.51	5.58	5.49	5.54	24031	5.54	up	up	correct
IZEA.US	IZEA Worldwide Inc	20190522	0.6018	0.6018	0.5601	0.5999	87855	0.5999	down	down	correct
JACK.US	Jack in the Box Inc	20190522	82.34	82.83	81.65	81.95	626492	78.2027	down	down	correct
JAGX.US	Jaguar Health Inc	20190522	0.1887	0.189	0.1711	0.179	2276364	37.59	down	down	correct
JAKK.US	JAKKS Pacific Inc	20190522	0.814	0.846	0.7602	0.82	6031	8.2	up	down	incorrect
JAN.US	JanOne Inc	20190522	4.75	5.05	4.67	4.94	141453	4.94	up	down	incorrect
JAZZ.US	Jazz Pharmaceuticals plc	20190522	140.62	141.59	139.8392	140.92	647206	140.92	up	up	correct
JBHT.US	J.B. Hunt Transport Services Inc	20190522	95.54	95.64	92.17	92.93	1707731	90.9895	down	down	correct
JBLU.US	JetBlue Airways Corporation	20190522	17.83	17.85	17.49	17.56	2748594	17.56	down	down	correct
JBSS.US	John B. Sanfilippo & Son Inc	20190522	77.24	78.54	77.12	78.18	47073	69.8998	up	up	correct
JCS.US	Communications Systems Inc	20190522	2.84	2.89	2.74	2.74	15131	1.5844	down	down	correct
JD.US	JD.com Inc	20190522	28.76	29.04	28.19	28.23	12794510	28.23	down	down	correct
JFIN.US	Jiayin Group Inc	20190522	10.36	10.7867	10.01	10.55	842852	10.55	up	down	incorrect
JG.US	Aurora Mobile Limited	20190522	7.9	8.95	7.461	8.87	174647	8.87	up	up	correct
JJSF.US	J & J Snack Foods Corp	20190522	164.77	166.86	164.02	165.68	72121	158.9765	up	up	correct
JKHY.US	Jack Henry & Associates Inc	20190522	136.24	137.24	135.26	135.65	363146	131.9425	down	down	correct
JNCE.US	Jounce Therapeutics Inc	20190522	5.03	5.14	4.91	5.07	66056	5.07	up	up	correct
JOBS.US	51job Inc	20190522	71.25	71.25	68.14	68.64	232527	68.64	down	up	incorrect
JOUT.US	Johnson Outdoors Inc	20190522	82.38	83.79	80.41	81.1	37222	79.358	down	down	correct
JRJC.US	China Finance Online Co. Limited	20190522	0.91	0.91	0.88	0.88	50477	8.8	down	down	correct
JRSH.US	Jerash Holdings (US) Inc	20190522	7.0999	7.14	7.0999	7.1051	13011	6.4948	up	up	correct
JRVR.US	James River Group Holdings Ltd	20190522	45.06	45.45	44.7	45.2	182881	41.5544	up	up	correct
JSM.US	Navient Corporation SR NT 6% 121543	20190522	21.76	21.86	21.62	21.86	7688	18.6141	up	up	correct
JVA.US	Coffee Holding Co. Inc	20190522	4.52	4.63	4.52	4.54	15402	4.54	up	up	correct
JYNT.US	The Joint Corp	20190522	17.43	18.0696	16.8	17.46	661817	17.46	up	up	correct
KALA.US	Kala Pharmaceuticals Inc	20190522	5.79	5.97	5.7	5.92	102503	5.92	up	up	correct
KALU.US	Kaiser Aluminum Corporation	20190522	93.28	95.54	92.065	93.07	113259	86.9636	down	down	correct
KALV.US	KalVista Pharmaceuticals Inc	20190522	23.185	24.23	22.98	23.14	464313	23.14	down	down	correct
KAVL.US	Kaival Brands Innovations Group Inc. Common Stock	20190522	0.156	0.156	0.156	0.156	0	0.156
KBAL.US	Kimball International Inc	20190522	16.39	16.64	16.31	16.53	66946	15.295	up	up	correct
KBSF.US	KBS Fashion Group Limited	20190522	3.6	3.75	3.5801	3.75	1488	3.75	up	down	incorrect
KDMN.US	Kadmon Holdings Inc	20190522	2.21	2.37	2.21	2.25	920718	2.25	up	up	correct
KDNY.US	Chinook Therapeutics Inc	20190522	16.15	16.75	15.55	16.3	62351	16.3	up	up	correct
KDP.US	Keurig Dr Pepper Inc	20190522	29	29.19	28.92	29.12	1979907	27.6239	up	up	correct
KE.US	Kimball Electronics Inc	20190522	16	16.19	15.7	16	31393	16
KELYA.US	Kelly Services Inc	20190522	24.74	24.74	24.35	24.44	101606	24.0677	down	down	correct
KEQU.US	Kewaunee Scientific Corporation	20190522	21.7	21.7	21.12	21.52	3304	21.067	down	down	correct
KERN.US	Akerna Corp	20190522	10.21	10.2169	10.17	10.1701	18617	10.1701	down	up	incorrect
KERNW.US	Akerna Corp	20190522	0.69	0.7	0.6	0.6	32050	0.6	down	down	correct
KFFB.US	Kentucky First Federal Bancorp	20190522	8.0606	8.0606	8.0606	8.0606	40	6.9721
KFRC.US	Kforce Inc	20190522	36.23	36.63	36.09	36.62	85805	34.6918	up	up	correct
KHC.US	The Kraft Heinz Company	20190522	31.98	32.11	31.705	31.88	6141829	27.8051	down	down	correct
KIDS.US	OrthoPediatrics Corp	20190522	40.9	41.555	40.1947	40.87	22581	40.87	down	up	incorrect
KINS.US	Kingstone Companies Inc	20190522	9.25	9.81	9.24	9.62	101436	8.8718	up	up	correct
KIRK.US	Kirkland's Inc	20190522	4.89	4.89	4.55	4.56	456307	4.56	down	down	correct
KLAC.US	KLA Corporation	20190522	105.73	106.64	105.12	105.89	1255793	101.752	up	up	correct
KLDO.US	Kaleido Biosciences Inc	20190522	17	17.47	15.75	17.47	16910	17.47	up	up	correct
KLIC.US	Kulicke and Soffa Industries Inc	20190522	19.29	19.72	19.27	19.62	388194	18.729	up	up	correct
KLXE.US	KLX Energy Services Holdings Inc	20190522	27.5	28.2485	23.34	23.5	211498	117.5	down	down	correct
KMDA.US	Kamada Ltd	20190522	5.69	5.75	5.68	5.73	19198	5.73	up	up	correct
KMPH.US	KemPharm Inc	20190522	1.66	1.7085	1.56	1.68	9462	26.88	up	up	correct
KNDI.US	Kandi Technologies Group Inc	20190522	4.95	5.07	4.75	4.88	218005	4.88	down	down	correct
KNSA.US	Kiniksa Pharmaceuticals Ltd	20190522	16.38	16.64	16.14	16.43	69235	16.43	up	down	incorrect
KNSL.US	Kinsale Capital Group Inc	20190522	83.91	85.77	83.7233	84.65	80820	84.0924	up	up	correct
KOD.US	Kodiak Sciences Inc	20190522	9.12	10.7065	9.12	10.24	145901	10.24	up	up	correct
KOPN.US	Kopin Corporation	20190522	1.11	1.17	1.11	1.16	229461	1.16	up	up	correct
KOR.US	Corvus Gold Inc	20190522	1.43	1.45	1.375	1.448	14750	1.448	up	up	correct
KOSS.US	Koss Corporation	20190522	2.02	2.14	2.02	2.13	725	2.13	up	up	correct
KPRX.US	Kiora Pharmaceuticals Inc	20190522	3.465	3.54	3.42	3.42	11667	3.42	down	up	incorrect
KPTI.US	Karyopharm Therapeutics Inc	20190522	5.25	5.81	5.02	5.79	2191445	5.79	up	up	correct
KRMD.US	Repro Med Systems Inc	20190522	1.56	1.61	1.55	1.6	9550	1.6	up	up	correct
KRNT.US	Kornit Digital Ltd	20190522	26.82	27.67	26.7501	27.2	171723	27.2	up	up	correct
KRNY.US	Kearny Financial Corp	20190522	13.71	13.74	13.62	13.68	204221	12.6245	down	up	incorrect
KRYS.US	Krystal Biotech Inc	20190522	32.2	33	31.56	32.3	87962	32.3	up	up	correct
KSPN.US	Kaspien Holdings Inc	20190522	0.33	0.3467	0.33	0.33	623	6.6
KTCC.US	Key Tronic Corporation	20190522	5.16	5.34	5.135	5.19	6865	5.19	up	up	correct
KTOS.US	Kratos Defense & Security Solutions Inc	20190522	20.43	20.63	20.24	20.43	887101	20.43
KTRA.US	Kintara Therapeutics Inc	20190522	2.55	2.99	2.21	2.79	409083	2.79	up	up	correct
KURA.US	Kura Oncology Inc	20190522	16.31	16.34	15.67	15.87	194172	15.87	down	down	correct
KVHI.US	KVH Industries Inc	20190522	10.18	10.27	10	10.13	21380	10.13	down	down	correct
KXIN.US	Kaixin Auto Holdings	20190522	2.89	2.89	2.61	2.7	93135	2.7	down	down	correct
KZR.US	Kezar Life Sciences Inc	20190522	19.39	19.49	17.63	18.27	83785	18.27	down	down	correct
LAKE.US	Lakeland Industries Inc	20190522	12.37	12.37	12.18	12.3	19951	12.3	down	down	correct
LAMR.US	Lamar Advertising Company (REIT)	20190522	81.99	82.48	81.4759	81.6	193605	73.0846	down	down	correct
LANC.US	Lancaster Colony Corporation	20190522	147.66	149.88	146.7	148.18	86697	141.2087	up	up	correct
LAND.US	Gladstone Land Corporation	20190522	12.68	12.7	12.61	12.7	50289	11.6178	up	up	correct
LARK.US	Landmark Bancorp Inc	20190522	21.8141	21.8141	21.6326	21.6326	425	18.0423	down	down	correct
LASR.US	nLIGHT Inc	20190522	20.85	21.14	20.76	21.02	142070	21.02	up	down	incorrect
LAUR.US	Laureate Education Inc	20190522	16.45	16.58	16.29	16.5	513498	9.2783	up	up	correct
LAWS.US	Lawson Products Inc	20190522	38	38.725	37.62	37.85	21187	37.85	down	up	incorrect
LAZY.US	Lazydays Holdings Inc	20190522	5.1	5.12	5.1	5.12	535	5.12	up	up	correct
LBAI.US	Lakeland Bancorp Inc	20190522	16.5	16.51	16.14	16.21	58856	14.817	down	down	correct
LBC.US	Luther Burbank Corporation	20190522	10.16	10.305	10.065	10.1	52254	9.4915	down	down	correct
LBRDA.US	Liberty Broadband Corporation	20190522	99.45	100.085	99.43	99.92	51484	99.92	up	up	correct
LBRDK.US	Liberty Broadband Corporation	20190522	99.72	100.22	99.485	100.02	502096	100.02	up	up	correct
LBTYA.US	Liberty Global plc	20190522	25.7	25.92	25.26	25.41	1054278	25.41	down	down	correct
LBTYK.US	Liberty Global plc	20190522	25.17	25.37	24.7	24.9	2247234	24.9	down	down	correct
LCNB.US	LCNB Corp	20190522	17.25	17.25	17.01	17.25	14412	15.2942
LCRDX.US	LCRDX	20190522	10.08	10.08	10.08	10.08	0	8.6587
LCUT.US	Lifetime Brands Inc	20190522	9.2	9.26	8.9	8.96	67008	8.6014	down	down	correct
LE.US	Lands' End Inc	20190522	15.09	15.27	14.74	14.77	104452	14.77	down	down	correct
LECO.US	Lincoln Electric Holdings Inc	20190522	80.17	80.52	79.26	79.29	206063	75.3311	down	down	correct
LEDS.US	SemiLEDs Corporation	20190522	2.95	2.9501	2.8301	2.93	34104	2.93	down	down	correct
LEE.US	Lee Enterprises Incorporated	20190522	3.01	3.1	2.92	2.97	159055	29.7	down	up	incorrect
LEGH.US	Legacy Housing Corporation	20190522	12.65	12.89	12.505	12.85	34435	12.85	up	up	correct
LENDX.US	Stone Ridge Alternative Lending Risk Pre	20190522	10.2	10.2	10.2	10.2	0	34.1215
LEVL.US	Level One Bancorp Inc	20190522	24.2	24.865	24.2	24.53	9106	23.9752	up	up	correct
LEXX.US	Lexaria Bioscience Corp	20190522	0.9869	1	0.94	0.9604	1858	28.812	down	down	correct
LFMD.US	LifeMD Inc	20190522	0.675	0.675	0.675	0.675	530	0.675
LFUS.US	Littelfuse Inc	20190522	171.15	172.85	169.14	169.7	125638	165.8041	down	down	correct
LFVN.US	LifeVantage Corporation	20190522	11.4	11.59	11.27	11.29	58100	11.29	down	down	correct
LGIH.US	LGI Homes Inc	20190522	69	70.8695	68.72	69.34	170026	69.34	up	down	incorrect
LGND.US	Ligand Pharmaceuticals Incorporated	20190522	113.7	115.79	112.31	114.81	216905	114.81	up	up	correct
LGO.US	Largo Resources Ltd	20190522	1.335	1.34	1.28	1.3161	812993	13.161	down	down	correct
LHCG.US	LHC Group Inc	20190522	118.71	119.47	116.59	118.87	216592	118.87	up	up	correct
LIFE.US	aTyr Pharma Inc	20190522	0.45	0.4718	0.45	0.4605	232909	6.447	up	up	correct
LILA.US	Liberty Latin America Ltd	20190522	17.99	17.99	17.62	17.77	420847	16.7484	down	up	incorrect
LILAK.US	Liberty Latin America Ltd	20190522	17.93	17.97	17.61	17.81	173236	16.7702	down	down	correct
LINC.US	Lincoln Educational Services Corporation	20190522	2.7725	2.87	2.7725	2.86	20367	2.86	up	up	correct
LIND.US	Lindblad Expeditions Holdings Inc	20190522	16.19	16.54	16.09	16.51	300542	16.51	up	up	correct
LINK.US	Interlink Electronics Inc	20190522	1.86	1.86	1.86	1.86	230	1.86
LIQT.US	LiqTech International Inc	20190522	8.48	9.72	8.31	9.28	829897	9.28	up	up	correct
LITE.US	Lumentum Holdings Inc	20190522	45.91	46.83	45.21	45.27	1793985	45.27	down	down	correct
LIVE.US	Live Ventures Incorporated	20190522	7.23	7.5	7.1475	7.28	5009	7.28	up	up	correct
LIVN.US	LivaNova PLC	20190522	72.33	73.22	71.54	72.11	308793	72.11	down	down	correct
LIVX.US	LiveXLive Media Inc	20190522	4.24	4.31	4.18	4.26	36697	4.26	up	down	incorrect
LIXT.US	Lixte Biotechnology Holdings Inc	20190522	1.1	1.1	0.9	1	647	6	down	down	correct
LJPC.US	La Jolla Pharmaceutical Company	20190522	5.78	5.91	5.59	5.71	263125	5.71	down	down	correct
LKCO.US	Luokung Technology Corp	20190522	6.73	6.73	6.2	6.47	46253	6.47	down	down	correct
LKFN.US	Lakeland Financial Corporation	20190522	47.01	47.01	46.525	46.67	31348	43.8043	down	down	correct
LKQ.US	LKQ Corporation	20190522	27.09	27.26	26.89	27	2808070	26.8827	down	down	correct
LLL.US	JX Luxventure Ltd	20190522	3.6	3.75	3.5801	3.75	1488	3.75	up	up	correct
LLNW.US	Limelight Networks Inc	20190522	2.93	3.08	2.93	3.06	3234465	3.06	up	up	correct
LMAT.US	LeMaitre Vascular Inc	20190522	26.48	27	26.37	26.6	83043	25.9041	up	up	correct
LMB.US	Limbach Holdings Inc	20190522	10.54	10.76	10.1	10.2	166234	10.2	down	down	correct
LMFA.US	LM Funding America Inc	20190522	1.2911	1.35	1.2911	1.3437	25658	6.7185	up	down	incorrect
LMNL.US	Liminal BioSciences Inc	20190522	0.0308	0.0308	0.0284	0.0291	41	29.0543	down	down	correct
LMNR.US	Limoneira Company	20190522	19.69	19.69	19.26	19.54	37771	18.5709	down	down	correct
LMRK.US	Landmark Infrastructure Partners LP	20190522	15.87	16.13	15.8	16.06	95047	13.3926	up	up	correct
LMRKN.US	Landmark Infrastructure Partners LP	20190522	25.15	25.26	25.15	25.26	3693	21.224	up	up	correct
LMRKO.US	Landmark Infrastructure Partners LP	20190522	25.3	25.34	25.25	25.29	5653	20.7358	down	down	correct
LMRKP.US	Landmark Infrastructure Partners LP	20190522	25.95	25.95	25.8	25.825	6294	21.0531	down	up	incorrect
LMST.US	Limestone Bancorp Inc	20190522	15.03	15.135	15.02	15.135	3849	15.135	up	down	incorrect
LNDC.US	Landec Corporation	20190522	9.62	9.72	9.485	9.66	151697	9.66	up	up	correct
LNT.US	Alliant Energy Corporation	20190522	48.16	48.49	47.975	48.47	756783	45.136	up	up	correct
LNTH.US	Lantheus Holdings Inc	20190522	24.64	25.06	24.64	24.77	627591	24.77	up	up	correct
LOAN.US	Manhattan Bridge Capital Inc	20190522	6.06	6.06	6	6	12497	4.9087	down	down	correct
LOB.US	Live Oak Bancshares Inc	20190522	16.62	16.62	16.25	16.41	94403	16.2026	down	down	correct
LOCO.US	El Pollo Loco Holdings Inc	20190522	11.23	11.32	11	11.1	406835	11.1	down	down	correct
LOGC.US	LogicBio Therapeutics Inc	20190522	15.16	15.16	14.49	15.03	12514	15.03	down	down	correct
LOGI.US	Logitech International S.A	20190522	38.38	38.7	38.36	38.53	235731	37.0251	up	up	correct
LOOP.US	Loop Industries Inc	20190522	7.2	7.36	6.7	6.99	22067	6.99	down	down	correct
LOPE.US	Grand Canyon Education Inc	20190522	115.08	116.08	114.48	115.97	310170	115.97	up	up	correct
LORL.US	Loral Space & Communications Inc	20190522	37.485	37.5	36.58	37.06	35817	26.9335	down	down	correct
LOVE.US	The Lovesac Company	20190522	36	37.66	36	36.16	1481628	36.16	up	up	correct
LPCN.US	Lipocine Inc	20190522	1.56	1.5999	1.43	1.549	233358	1.549	down	up	incorrect
LPLA.US	LPL Financial Holdings Inc	20190522	83.74	85.2099	83.05	84.56	753495	82.3119	up	up	correct
LPSN.US	LivePerson Inc	20190522	28.85	29.6	28.78	29.44	266180	29.44	up	up	correct
LPTH.US	LightPath Technologies Inc	20190522	1.12	1.1253	1.04	1.05	51843	1.05	down	down	correct
LPTX.US	Leap Therapeutics Inc	20190522	1.54	1.663	1.54	1.6	242244	1.6	up	up	correct
LQDA.US	Liquidia Corporation	20190522	10.03	10.45	9.8	10.29	67833	10.29	up	down	incorrect
LQDT.US	Liquidity Services Inc	20190522	6.47	6.61	6.36	6.41	293277	6.41	down	down	correct
LRCX.US	Lam Research Corporation	20190522	185.38	188.53	185.15	187.18	1132483	179.7472	up	up	correct
LRFC.US	Logan Ridge Finance Corp	20190522	9.04	9.1	9	9.05	135310	5.5184	up	up	correct
LRMR.US	Larimar Therapeutics Inc	20190522	2.6	2.69	2.6	2.66	11488	31.92	up	up	correct
LSBK.US	Lake Shore Bancorp Inc	20190522	15.0235	15.0235	15.0235	15.0235	11	13.7296
LSCC.US	Lattice Semiconductor Corporation	20190522	12	12.26	11.82	11.84	1962590	11.84	down	up	incorrect
LSTR.US	Landstar System Inc	20190522	105.86	106.4	103.48	104.73	362188	99.9006	down	down	correct
LSXMA.US	The Liberty SiriusXM Group	20190522	38.31	38.31	37.83	37.84	337553	37.84	down	down	correct
LSXMK.US	The Liberty SiriusXM Group	20190522	38.52	38.54	38.06	38.08	633754	37.4593	down	down	correct
LTAFX.US	Altst Strgs Fd A	20190522	7.28	7.28	7.28	7.28	0	6.1834
LTBR.US	Lightbridge Corporation	20190522	0.97	1.0191	0.97	1.01	199016	12.12	up	up	correct
LTCFX.US	Alternative Strategies Fund Class C	20190522	7.04	7.04	7.04	7.04	0	5.9706
LTIFX.US	LTIFX	20190522	7.3	7.3	7.3	7.3	0	7.3
LTRPA.US	Liberty TripAdvisor Holdings Inc	20190522	11.92	12.34	11.92	12.23	298401	12.23	up	up	correct
LTRX.US	Lantronix Inc	20190522	3.36	3.49	3.291	3.4	62897	3.4	up	down	incorrect
LULU.US	Lululemon Athletica Inc	20190522	176	176.205	174.53	175.72	877522	175.72	down	down	correct
LUMO.US	Lumos Pharma Inc	20190522	1.69	1.83	1.69	1.81	741204	16.29	up	up	correct
LUNA.US	Luna Innovations Incorporated	20190522	4.4	4.4399	4.35	4.38	86708	4.38	down	down	correct
LVO.US	LiveOne Inc	20190522	4.24	4.31	4.18	4.26	36700	4.26	up	up	correct
LVOX.US	LiveVox Holding Inc	20190522	9.7	9.7	9.7	9.7	3200	9.7
LWAY.US	Lifeway Foods Inc	20190522	2.72	2.72	2.52	2.53	13815	2.53	down	down	correct
LWLG.US	Lightwave Logic Inc. Common Stock	20190522	0.9	0.9	0.865	0.865	48395	0.865	down	down	correct
LX.US	LexinFintech Holdings Ltd	20190522	12.2	12.69	12	12.53	1247882	12.53	up	down	incorrect
LXRX.US	Lexicon Pharmaceuticals Inc	20190522	6.04	6.07	5.77	5.88	319378	5.88	down	up	incorrect
LYFT.US	Lyft Inc	20190522	54.68	57.96	54.62	57.88	3913654	57.88	up	up	correct
LYL.US	Dragon Victory International Limited	20190522	1.18	1.2376	1.15	1.2376	22407	1.2376	up	up	correct
LYTS.US	LSI Industries Inc	20190522	3.6	3.68	3.5401	3.61	42909	3.3544	up	up	correct
MACK.US	Merrimack Pharmaceuticals Inc	20190522	6.32	6.48	6.16	6.25	12477	4.3693	down	up	incorrect
MANH.US	Manhattan Associates Inc	20190522	65.66	67.84	65.66	67.46	404626	67.46	up	down	incorrect
MANT.US	ManTech International Corporation	20190522	62.29	63.04	62.03	62.74	58372	59.8078	up	up	correct
MAR.US	Marriott International Inc	20190522	128.83	129.1995	127.63	127.77	1620114	125.8684	down	down	correct
MARA.US	Marathon Digital Holdings Inc	20190522	3	3.01	2.8815	2.97	163488	2.97	down	down	correct
MARK.US	Remark Holdings Inc	20190522	1.13	1.16	1.08	1.1	345968	1.1	down	up	incorrect
MARPS.US	Marine Petroleum Trust	20190522	2.4	2.4001	2.4	2.4	931	1.9004
MASI.US	Masimo Corporation	20190522	138.62	140.94	138.62	140.58	373569	140.58	up	up	correct
MAT.US	Mattel Inc	20190522	10.97	11.2401	10.91	10.93	5611952	10.93	down	up	incorrect
MATW.US	Matthews International Corporation	20190522	36.29	36.41	35.73	35.94	73428	33.7896	down	down	correct
MBCN.US	Middlefield Banc Corp	20190522	39.46	39.6073	39.45	39.45	11232	18.2571	down	down	correct
MBII.US	Marrone Bio Innovations Inc	20190522	1.8	1.81	1.75	1.79	163090	1.79	down	up	incorrect
MBIN.US	Merchants Bancorp	20190522	21.81	21.9	21.43	21.7	10280	20.8987	down	down	correct
MBINP.US	Merchants Bancorp	20190522	26.942	26.942	26.942	26.942	0	22.4835
MBIO.US	Mustang Bio Inc	20190522	3.69	3.81	3.58	3.66	427538	3.66	down	down	correct
MBOT.US	Microbot Medical Inc	20190522	6.1	6.62	6.05	6.5	111751	6.5	up	down	incorrect
MBRX.US	Moleculin Biotech Inc	20190522	1.15	1.17	1.13	1.15	44676	6.9
MBUU.US	Malibu Boats Inc	20190522	41.5	42.465	40.66	40.91	207350	40.91	down	down	correct
MBWM.US	Mercantile Bank Corporation	20190522	32.7	32.72	32.36	32.49	23750	29.1852	down	down	correct
MCBC.US	Macatawa Bank Corporation	20190522	10.66	10.66	10.412	10.49	68476	9.5863	down	down	correct
MCFDX.US	MANAGERS CADENCE CAPITAL APPRECIATION FUND CLASS D	20190522	13.05	13.05	13.05	13.05	0	11.1711
MCFT.US	MasterCraft Boat Holdings Inc	20190522	24.14	24.39	23.51	23.57	115690	23.57	down	up	incorrect
MCHP.US	Microchip Technology Incorporated	20190522	80.99	83.08	80.68	81.83	5479324	39.5835	up	up	correct
MCHX.US	Marchex Inc	20190522	5.35	5.4632	5.18	5.25	285048	5.25	down	down	correct
MCRB.US	Seres Therapeutics Inc	20190522	4.37	4.6	4.3	4.49	153167	4.49	up	up	correct
MCRI.US	Monarch Casino & Resort Inc	20190522	44.06	44.59	43.61	44.39	23436	44.39	up	up	correct
MDB.US	MongoDB Inc	20190522	143.66	145.82	142.0558	142.46	579421	142.46	down	up	incorrect
MDGL.US	Madrigal Pharmaceuticals Inc	20190522	101.4	102.99	98.47	98.64	102169	98.64	down	down	correct
MDGS.US	Medigus Ltd	20190522	2.66	2.699	2.64	2.64	10905	2.64	down	up	incorrect
MDLZ.US	Mondelez International Inc	20190522	52.18	52.315	51.775	52.09	6396910	49.3551	down	down	correct
MDRR.US	Medalist Diversified REIT Inc	20190522	4.96	4.99	4.835	4.93	61423	3.9519	down	down	correct
MDRX.US	Allscripts Healthcare Solutions Inc	20190522	10.51	10.59	10.41	10.44	894577	10.44	down	down	correct
MDVL.US	Medavail Holdings Inc	20190522	1.25	1.2838	1.23	1.25	11729	15
MDWD.US	MediWound Ltd	20190522	4.2	4.24	3.9	4.12	86038	4.12	down	down	correct
MDXG.US	MiMedx Group Inc	20190522	3.04	3.24	3.03	3.22	343780	3.22	up	up	correct
MEDP.US	Medpace Holdings Inc	20190522	57.07	58.34	56.225	58.24	266071	58.24	up	up	correct
MEDS.US	TRxADE HEALTH Inc	20190522	0.45	0.45	0.45	0.45	3336	2.7
MEIP.US	MEI Pharma Inc	20190522	3.2	3.25	3.02	3.04	366938	3.04	down	down	correct
MELI.US	MercadoLibre Inc	20190522	565.85	589	563.03	569.49	653510	569.49	up	up	correct
MEOH.US	Methanex Corporation	20190522	47.82	47.86	46.58	46.7	221196	43.7976	down	down	correct
MERC.US	Mercer International Inc	20190522	15.61	15.69	15.21	15.37	386188	13.9488	down	down	correct
MESA.US	Mesa Air Group Inc	20190522	8.93	9.08	8.79	8.88	131038	8.88	down	down	correct
MESO.US	Mesoblast Limited	20190522	5.22	5.285	5.11	5.11	13917	5.11	down	down	correct
METC.US	Ramaco Resources Inc	20190522	6.94	6.95	6.43	6.47	29288	6.47	down	down	correct
MFH.US	Mercurity Fintech Holding Inc	20190522	1.66	1.69	1.46	1.52	395507	3.04	down	down	correct
MFIN.US	Medallion Financial Corp	20190522	6.63	6.7	6.25	6.4	107684	6.4	down	down	correct
MGEE.US	MGE Energy Inc	20190522	70.7	71.65	70.24	71.38	43944	67.5273	up	up	correct
MGI.US	MoneyGram International Inc	20190522	1.7	1.865	1.67	1.83	581917	1.83	up	up	correct
MGIC.US	Magic Software Enterprises Ltd	20190522	8.84	8.905	8.83	8.89	3434	8.3717	up	up	correct
MGLN.US	Magellan Health Inc	20190522	68.99	68.99	67.47	68.45	168845	68.45	down	down	correct
MGNI.US	Magnite Inc	20190522	5.88	6.14	5.88	5.99	659880	5.99	up	up	correct
MGNX.US	MacroGenics Inc	20190522	18.77	19.24	18.19	18.43	1392839	18.43	down	down	correct
MGPI.US	MGP Ingredients Inc	20190522	64.48	65.25	64	64.85	70726	63.2455	up	up	correct
MGRC.US	McGrath RentCorp	20190522	59.14	59.48	57.8512	58.15	218533	54.7247	down	up	incorrect
MGTA.US	Magenta Therapeutics Inc	20190522	17.19	17.825	16.955	17.13	89946	17.13	down	down	correct
MGTX.US	MeiraGTx Holdings plc	20190522	23.94	24.31	23.5	23.99	76825	23.99	up	up	correct
MGYR.US	Magyar Bancorp Inc	20190522	11.6	11.6	11.6	11.6	112	9.4008
MHLD.US	Maiden Holdings Ltd	20190522	0.6399	0.642	0.594	0.6044	194421	0.6044	down	down	correct
MICT.US	MICT Inc	20190522	0.997	1.01	0.931	0.9902	15542	0.9902	down	down	correct
MIDD.US	The Middleby Corporation	20190522	137.64	139.69	137.64	139.18	279114	139.18	up	up	correct
MIGI.US	Mawson Infrastructure Group Inc. Common Stock	20190522	0.7399	0.75	0.49	0.65	8708	0.65	down	down	correct
MIME.US	Mimecast Limited	20190522	46.59	47.11	46.07	46.33	674002	46.33	down	down	correct
MIND.US	MIND Technology Inc	20190522	3.7	3.77	3.7	3.77	23730	3.77	up	down	incorrect
MINDP.US	MIND Technology Inc	20190522	24.4963	24.8677	24.4913	24.7532	3889	19.2734	up	down	incorrect
MINM.US	Minim Inc. Common Stock	20190522	0.86	1.08	0.86	1.08	4475	1.08	up	up	correct
MIST.US	Milestone Pharmaceuticals Inc	20190522	19.89	20.55	18.81	20.5	130741	20.5	up	up	correct
MITK.US	Mitek Systems Inc	20190522	10.14	10.28	10.14	10.19	494772	10.19	up	down	incorrect
MITO.US	Stealth BioTherapeutics Corp	20190522	13	13	12.75	12.75	2153	12.75	down	down	correct
MKSI.US	MKS Instruments Inc	20190522	75.21	75.88	73.7	75.19	367707	73.8526	down	down	correct
MKTX.US	MarketAxess Holdings Inc	20190522	292.62	294.89	290.53	292.49	295299	288.5014	down	up	incorrect
MKTY.US	Mechanical Technology Incorporated	20190522	1	1.18	1	1.16	1700	1.16	up	up	correct
MLAB.US	Mesa Laboratories Inc	20190522	253.58	257.56	253.27	254.28	45075	252.5373	up	up	correct
MLCO.US	Melco Resorts & Entertainment Limited	20190522	20.08	20.63	20.08	20.6	4259178	20.1045	up	up	correct
MLHR.US	Herman Miller Inc	20190522	37.69	38.02	37.395	37.84	210813	36.4167	up	up	correct
MLKN.US	MillerKnoll Inc	20190522	37.69	38.02	37.395	37.84	210813	36.2539	up	up	correct
MLVF.US	Malvern Bancorp Inc	20190522	20	20.01	19.845	20	10267	20
MMAT.US	Meta Materials Inc	20190522	2.36	2.48	2.24	2.26	46900	2.26	down	down	correct
MMLP.US	Martin Midstream Partners L.P	20190522	7.57	7.69	7.5	7.54	166170	6.4457	down	down	correct
MMMB.US	MamaMancini's Holdings Inc. Common Stock	20190522	0.575	0.64	0.575	0.64	1161	0.64	up	up	correct
MMSI.US	Merit Medical Systems Inc	20190522	53.59	54.22	52.76	54.02	269861	54.02	up	down	incorrect
MMYT.US	MakeMyTrip Limited	20190522	24.12	24.4	23.79	23.85	384842	23.85	down	down	correct
MNDO.US	MIND C.T.I. Ltd	20190522	2.21	2.21	2.18	2.21	21847	1.79
MNDT.US	Mandiant Inc.	20190522	14.57	14.77	14.54	14.56	2187570	14.56	down	up	incorrect
MNKD.US	MannKind Corporation	20190522	1.32	1.32	1.25	1.26	1416339	1.26	down	down	correct
MNOV.US	MediciNova Inc	20190522	11.3	11.54	11.3	11.48	93632	11.48	up	up	correct
MNRO.US	Monro Inc	20190522	84.06	84.69	81.78	84.52	413670	81.0368	up	up	correct
MNSB.US	MainStreet Bancshares Inc	20190522	24.45	24.48	23.75	24.45	7406	24.45
MNST.US	Monster Beverage Corporation	20190522	63.7	64.25	63.31	64	2715211	64	up	up	correct
MNTV.US	Momentive Global Inc	20190522	16.89	17.19	16.72	16.98	704426	16.98	up	up	correct
MNTX.US	Manitex International Inc	20190522	6.6	7.441	6.48	6.5	67612	6.5	down	down	correct
MODV.US	ModivCare Inc	20190522	66.62	67.755	66.24	67.55	59387	65.625	up	down	incorrect
MOFG.US	MidWestOne Financial Group Inc	20190522	29.06	29.17	28.5	29.01	26773	26.7328	down	down	correct
MOGO.US	Mogo Inc	20190522	3.19	3.365	3.19	3.36	16649	3.36	up	down	incorrect
MOLN.US	Molecular Partners AG American Depositary Shares	20190522	15.94	16.2	15.78	16.06	7213	16.06	up	up	correct
MOMO.US	Momo Inc	20190522	27.81	28.01	27.205	27.37	1975300	25.3322	down	down	correct
MOR.US	MorphoSys AG	20190522	27.08	27.15	26.68	26.76	467447	26.76	down	down	correct
MORN.US	Morningstar Inc	20190522	134.37	137.7	133.9798	136.35	72266	134.025	up	up	correct
MOSY.US	MoSys Inc	20190522	3.824	4.1	3.6	3.98	35356	3.98	up	up	correct
MOTS.US	Motus GI Holdings Inc	20190522	3.8	3.8	3.3	3.33	75376	3.33	down	down	correct
MOXC.US	Moxian Inc	20190522	1.32	1.4499	1.3	1.4143	38914	1.4143	up	up	correct
MPAA.US	Motorcar Parts of America Inc	20190522	20.48	20.81	19.83	19.96	86567	19.96	down	down	correct
MPB.US	Mid Penn Bancorp Inc	20190522	24.78	24.9	24.46	24.46	10877	22.5292	down	down	correct
MPWR.US	Monolithic Power Systems Inc	20190522	121.93	123.72	121.31	121.31	175375	118.7893	down	down	correct
MRAM.US	Everspin Technologies Inc	20190522	7.2	7.2816	7	7.11	18060	7.11	down	down	correct
MRCC.US	Monroe Capital Corporation	20190522	12.13	12.1792	12.07	12.11	87691	8.7615	down	down	correct
MRCY.US	Mercury Systems Inc	20190522	70.14	72	69.46	70.96	858782	70.96	up	up	correct
MREO.US	Mereo BioPharma Group plc	20190522	4.76	5	4.75	5	9933	5	up	up	correct
MRIN.US	Marin Software Incorporated	20190522	2.91	3.19	2.91	3	24498	3	up	up	correct
MRKR.US	Marker Therapeutics Inc	20190522	5.71	5.8	5.6	5.72	142841	5.72	up	down	incorrect
MRLN.US	Marlin Business Services Corp	20190522	22.76	23.35	22.76	23.15	9948	20.9432	up	up	correct
MRNA.US	Moderna Inc	20190522	22.65	22.7677	21.93	22	569589	22	down	down	correct
MRNS.US	Marinus Pharmaceuticals Inc	20190522	4.26	4.42	4.12	4.35	81696	17.4	up	up	correct
MRSN.US	Mersana Therapeutics Inc	20190522	4.95	5.06	4.82	4.94	77886	4.94	down	up	incorrect
MRTN.US	Marten Transport Ltd	20190522	19.44	19.5364	18.87	19.08	135755	11.4037	down	down	correct
MRTX.US	Mirati Therapeutics Inc	20190522	74.94	78.14	74.58	76.38	572100	76.38	up	up	correct
MRUS.US	Merus N.V	20190522	13.65	13.65	13.25	13.4	2824	13.4	down	down	correct
MRVL.US	Marvell Technology Inc	20190522	22.12	22.63	22.02	22.6	10739370	22.2079	up	up	correct
MSBI.US	Midland States Bancorp Inc	20190522	26.25	26.55	25.8	26.11	19640	23.0287	down	down	correct
MSEX.US	Middlesex Water Company	20190522	61.55	61.93	61.17	61.82	55939	59.6417	up	up	correct
MSFDX.US	Mlt Strgy Grwt A	20190522	13.49	13.49	13.49	13.49	0	11.4901
MSFIX.US	The Multi	20190522	13.71	13.71	13.71	13.71	0	11.6771
MSFT.US	Microsoft Corporation	20190522	126.62	128.24	126.52	127.67	15396490	124.4423	up	up	correct
MSFYX.US	The Multi	20190522	13.2	13.2	13.2	13.2	0	11.2431
MSTR.US	MicroStrategy Incorporated	20190522	137.05	137.8	135.45	136.27	54640	136.27	down	up	incorrect
MSVB.US	Mid	20190522	12.65	12.65	12.5972	12.6	10313	12.377	down	down	correct
MTBC.US	CareCloud Inc	20190522	5.03	5.09	5.03	5.09	13539	5.09	up	up	correct
MTBCP.US	CareCloud Inc	20190522	27.72	27.755	27.5322	27.6915	4995	21.3034	down	down	correct
MTC.US	Mmtec Inc	20190522	4.1	4.31	3.99	4.05	9759	4.05	down	down	correct
MTEM.US	Molecular Templates Inc	20190522	7.41	7.75	7.41	7.6	62989	7.6	up	up	correct
MTEX.US	Mannatech Incorporated	20190522	17.35	17.35	17.28	17.32	961	14.546	down	down	correct
MTLS.US	Materialise NV	20190522	15.83	15.92	15.563	15.84	15003	15.84	up	up	correct
MTP.US	Midatech Pharma plc	20190522	1.59	1.6491	1.54	1.57	4271	7.85	down	up	incorrect
MTRX.US	Matrix Service Company	20190522	20.46	20.46	19.63	19.88	144270	19.88	down	down	correct
MTSI.US	MACOM Technology Solutions Holdings Inc	20190522	13.4	13.6	13.27	13.39	557268	13.39	down	down	correct
MU.US	Micron Technology Inc	20190522	35.2	35.45	34.63	34.73	20902368	34.6815	down	down	correct
MUDS.US	Mudrick Capital Acquisition Corporation II	20190522	10.11	10.11	10.11	10.11	700	10.11
MUDSW.US	Mudrick Capital Acquisition Corporation II	20190522	0.49	0.49	0.49	0.49	5300	0.49
MULN.US	Mullen Automotive Inc	20190522	4.39	4.41	4.26	4.26	14600	4.26	down	down	correct
MVBF.US	MVB Financial Corp	20190522	15.65	15.89	15.65	15.8	5266	15.1359	up	up	correct
MVIS.US	MicroVision Inc	20190522	0.7627	0.7694	0.72	0.7321	400339	0.7321	down	down	correct
MVST.US	Microvast Holdings Inc	20190522	9.8	9.8	9.8	9.8	0	9.8
MYFW.US	First Western Financial Inc	20190522	13.0601	13.0701	13.0601	13.07	906	13.07	up	down	incorrect
MYGN.US	Myriad Genetics Inc	20190522	25.61	25.705	24.61	24.81	692109	24.81	down	down	correct
MYMD.US	MyMD Pharmaceuticals Inc	20190522	0.7136	0.72	0.69	0.69	53580	33.12	down	down	correct
MYRG.US	MYR Group Inc	20190522	34.04	34.33	33.53	34.04	41308	34.04
MYSZ.US	My Size Inc	20190522	0.76	0.82	0.71	0.79	80957	11.85	up	down	incorrect
NAII.US	Natural Alternatives International Inc	20190522	12.81	13.05	12.791	12.791	1828	12.791	down	down	correct
NAKD.US	Naked Brand Group Limited	20190522	0.2608	0.275	0.2547	0.2581	66	387.1503	down	down	correct
NAOV.US	NanoVibronix Inc	20190522	4.5	4.5	3.75	3.75	5957	3.75	down	down	correct
NATH.US	Nathan's Famous Inc	20190522	66.17	66.781	64.9	65.82	10961	61.9872	down	down	correct
NATI.US	National Instruments Corporation	20190522	39.71	40.47	39.5468	40.02	428040	37.4973	up	down	incorrect
NATR.US	Nature's Sunshine Products Inc	20190522	9.97	10.1	9.71	9.9	14340	9.3759	down	up	incorrect
NAVI.US	Navient Corporation	20190522	13.46	13.55	13.18	13.22	943688	11.4785	down	down	correct
NBEV.US	NewAge Inc	20190522	5.37	5.65	5.327	5.63	6462963	5.63	up	down	incorrect
NBIX.US	Neurocrine Biosciences Inc	20190522	78.44	80.155	77.51	79.79	414417	79.79	up	up	correct
NBN.US	Northeast Bank	20190522	21.4	21.895	21.4	21.63	18326	21.5355	up	up	correct
NBRV.US	Nabriva Therapeutics plc	20190522	2.45	2.4693	2.35	2.36	45941	23.6	down	down	correct
NBSE.US	NeuBase Therapeutics Inc	20190522	3.101	3.101	2.91	3.04	41277	3.04	down	down	correct
NBTB.US	NBT Bancorp Inc	20190522	37.71	37.77	37.43	37.67	70435	34.6359	down	down	correct
NCBS.US	Nicolet Bankshares Inc	20190522	61.1	61.1	60.2909	60.85	20755	60.85	down	down	correct
NCMI.US	National CineMedia Inc	20190522	7.3	7.3	7.075	7.09	168440	5.8169	down	down	correct
NCNA.US	NuCana plc	20190522	14.16	14.625	14.16	14.48	1294	14.48	up	up	correct
NCSM.US	NCS Multistage Holdings Inc	20190522	2.91	2.93	2.68	2.79	200225	55.8	down	down	correct
NCTY.US	The9 Limited	20190522	1.29	1.39	1.2864	1.3	17615	13	up	up	correct
NDAQ.US	Nasdaq Inc	20190522	90.81	91.05	90.07	90.36	591722	86.5798	down	down	correct
NDLS.US	Noodles & Company	20190522	8.1	8.26	8.01	8.03	457860	8.03	down	down	correct
NDRA.US	ENDRA Life Sciences Inc	20190522	1.2	1.2	1.12	1.16	42049	1.16	down	down	correct
NDRAW.US	ENDRA Life Sciences Inc. Warrants	20190522	0.401	0.401	0.401	0.401	1000	0.401
NDSN.US	Nordson Corporation	20190522	132.94	133.44	130.16	131.23	206568	128.026	down	down	correct
NEGG.US	Newegg Commerce Inc	20190522	11.52	12.56	11.52	12.16	3450	12.16	up	up	correct
NEO.US	NeoGenomics Inc	20190522	20.79	21.92	20.655	21.8	7141023	21.8	up	down	incorrect
NEOG.US	Neogen Corporation	20190522	58.43	58.81	57.67	58.4	106643	29.2	down	down	correct
NEON.US	Neonode Inc	20190522	3.24	3.2549	3.12	3.12	4152	3.12	down	down	correct
NEPH.US	Nephros Inc	20190522	0.58	0.58	0.57	0.57	211	5.13	down	down	correct
NEPT.US	Neptune Wellness Solutions Inc	20190522	4.02	4.27	4.02	4.16	612565	4.16	up	up	correct
NERV.US	Minerva Neurosciences Inc	20190522	5.8	5.8	5.39	5.41	156146	5.41	down	up	incorrect
NESR.US	National Energy Services Reunited Corp	20190522	10.15	10.16	9.72	9.92	131650	9.92	down	down	correct
NESRW.US	NESRW	20190522	0.94	0.95	0.85	0.95	2061	0.95	up	up	correct
NETE.US	Net Element Inc	20190522	4.39	4.41	4.26	4.26	14645	4.26	down	up	incorrect
NEWT.US	Newtek Business Services Corp	20190522	22.46	22.46	21.9	22.03	59397	16.2921	down	up	incorrect
NEXT.US	NextDecade Corporation	20190522	5.31	5.77	5.31	5.47	9396	5.47	up	up	correct
NFBK.US	Northfield Bancorp Inc. (Staten Island NY)	20190522	15.26	15.32	15.15	15.17	65152	13.9437	down	up	incorrect
NFE.US	New Fortress Energy Inc	20190522	12.66	13.06	11.5	12.86	51438	12.6364	up	up	correct
NFLX.US	Netflix Inc	20190522	358.01	370.46	357.3	359.73	6229389	359.73	up	down	incorrect
NGM.US	NGM Biopharmaceuticals Inc	20190522	14.47	15	13.81	14.82	108790	14.82	up	up	correct
NH.US	NantHealth Inc	20190522	0.5752	0.578	0.52	0.5538	58421	0.5538	down	down	correct
NHTC.US	Natural Health Trends Corp	20190522	10.72	11.17	10.7	10.77	213163	7.9748	up	up	correct
NICE.US	NICE Ltd	20190522	138.67	143.27	138.67	141.59	421779	141.59	up	up	correct
NICHX.US	NICHX	20190522	25.86	25.86	25.86	25.86	0	22.5826
NICK.US	Nicholas Financial Inc	20190522	8.95	8.97	8.8	8.81	6273	8.81	down	down	correct
NISN.US	Nisun International Enterprise Development Group Co. Ltd	20190522	0.84	0.87	0.839	0.8401	52228	0.8401	up	up	correct
NIU.US	Niu Technologies	20190522	8.52	8.52	8.21	8.28	82177	8.28	down	up	incorrect
NK.US	NantKwest Inc	20190522	1.06	1.11	1.06	1.1	190482	1.1	up	up	correct
NKSH.US	National Bankshares Inc	20190522	40.75	40.75	38.985	39.34	7211	35.0308	down	down	correct
NKTR.US	Nektar Therapeutics	20190522	33.44	33.69	33.06	33.47	1111803	33.47	up	up	correct
NLOK.US	NortonLifeLock Inc	20190522	20.28	20.61	20.21	20.29	8303641	11.0779	up	up	correct
NLTX.US	Neoleukin Therapeutics Inc	20190522	2.64	2.68	2.5918	2.62	24687	2.62	down	down	correct
NMFC.US	New Mountain Finance Corporation	20190522	14.13	14.2	14.11	14.15	202274	10.6921	up	up	correct
NMIH.US	NMI Holdings Inc	20190522	28.23	28.46	28.07	28.22	274153	28.22	down	down	correct
NMRD.US	Nemaura Medical Inc	20190522	0.9	0.92	0.8621	0.8656	3264	8.656	down	down	correct
NMRK.US	Newmark Group Inc	20190522	8.69	8.72	8.51	8.56	924072	8.1346	down	down	correct
NMTC.US	NeuroOne Medical Technologies Corporation	20190522	3.15	3.84	3.15	3.84	200	3.84	up	up	correct
NMTR.US	9 Meters Biopharma Inc	20190522	1.44	1.45	1.35	1.37	434880	1.37	down	down	correct
NNBR.US	NN Inc	20190522	8.24	8.35	8.19	8.24	199336	8.0897
NNDM.US	Nano Dimension Ltd	20190522	0.58	0.58	0.53	0.55	8848	5.5	down	down	correct
NODK.US	NI Holdings Inc	20190522	17.3758	17.8388	17.3758	17.69	6233	17.69	up	up	correct
NOTV.US	Inotiv Inc	20190522	2.02	2.03	1.98	2.02	1917	2.02
NOVN.US	Novan Inc	20190522	2.14	2.45	2.03	2.31	139809	23.1	up	up	correct
NOVT.US	Novanta Inc	20190522	82.13	83.72	82.0933	83.5	88204	83.5	up	down	incorrect
NRBO.US	NeuroBo Pharmaceuticals Inc	20190522	1.06	1.14	1	1.03	919	25.75	down	up	incorrect
NRC.US	National Research Corporation	20190522	49.51	49.56	48.68	49.56	33960	48.4459	up	up	correct
NRIM.US	Northrim BanCorp Inc	20190522	35.01	35.06	34.51	34.78	7767	31.2606	down	up	incorrect
NRSAX.US	NexPoint Real Estate Strategies Fund Cla	20190522	20.26	20.26	20.26	20.26	0	16.4465
NRSCX.US	NexPoint Real Estate Strategies Fund Cla	20190522	20.37	20.37	20.37	20.37	0	16.8891
NRSZX.US	NexPoint Real Estate Strategies Fund Cla	20190522	20.38	20.38	20.38	20.38	0	16.4731
NRXP.US	NRx Pharmaceuticals Inc	20190522	10.37	10.37	10.37	10.37	0	10.37
NSEC.US	The National Security Group Inc	20190522	11.09	11.99	10.97	11.11	1520	10.5772	up	up	correct
NSIT.US	Insight Enterprises Inc	20190522	54.9	55.19	54.44	54.48	117963	54.48	down	up	incorrect
NSPR.US	InspireMD Inc	20190522	49.35	52.5	45.45	49.2	6333	49.2	down	down	correct
NSSC.US	Napco Security Technologies Inc	20190522	26.9	28.41	26.9	28.21	153420	28.21	up	up	correct
NSTG.US	NanoString Technologies Inc	20190522	27.45	27.59	26.74	26.79	226189	26.79	down	down	correct
NSYS.US	Nortech Systems Incorporated	20190522	4.09	4.13	4.09	4.13	372	4.13	up	up	correct
NTAP.US	NetApp Inc	20190522	68.99	69.18	66.71	67.1	6253712	61.6697	down	down	correct
NTCT.US	NetScout Systems Inc	20190522	25.71	25.97	25.62	25.85	212895	25.85	up	up	correct
NTES.US	NetEase Inc	20190522	261.98	262.65	256.265	260.78	4241220	49.6218	down	down	correct
NTGR.US	NETGEAR Inc	20190522	27.22	27.42	27.01	27.04	149021	27.04	down	down	correct
NTIC.US	Northern Technologies International Corporation	20190522	25.99	25.99	25.3886	25.67	1357	12.4252	down	down	correct
NTLA.US	Intellia Therapeutics Inc	20190522	15.62	15.78	14.79	14.81	423079	14.81	down	down	correct
NTNX.US	Nutanix Inc	20190522	38.34	38.66	36.38	36.61	2892018	36.61	down	down	correct
NTRA.US	Natera Inc	20190522	23.4	23.71	22.57	22.85	306579	22.85	down	down	correct
NTRS.US	Northern Trust Corporation	20190522	94.27	94.4	93.34	93.36	725682	86.2271	down	up	incorrect
NTUS.US	Natus Medical Incorporated	20190522	26.65	26.95	26.63	26.81	138182	26.81	up	up	correct
NTWK.US	NetSol Technologies Inc	20190522	6.25	6.25	5.95	6.02	52554	6.02	down	down	correct
NUAN.US	Nuance Communications Inc	20190522	17.9159	18.1058	17.796	17.9759	1129358	15.5635	up	up	correct
NURO.US	NeuroMetrix Inc	20190522	0.64	0.72	0.632	0.6852	399391	6.852	up	up	correct
NUVA.US	NuVasive Inc	20190522	62.05	63	62.05	62.27	470686	62.27	up	up	correct
NUWE.US	Nuwellis Inc	20190522	3.5	3.5141	3.33	3.41	52760	3.41	down	down	correct
NVAX.US	Novavax Inc	20190522	6.19	6.29	6.04	6.05	288627	6.05	down	down	correct
NVCN.US	Neovasc Inc	20190522	0.4861	0.5	0.47	0.4714	2665063	4.714	down	down	correct
NVCR.US	NovoCure Limited	20190522	50.54	51.47	50.5	51.36	270979	51.36	up	down	incorrect
NVDA.US	NVIDIA Corporation	20190522	153.5	154.55	151.76	152.2	8146740	37.8455	down	down	correct
NVEC.US	NVE Corporation	20190522	76.63	77	73.1	75.1	22350	64.0661	down	down	correct
NVEE.US	NV5 Global Inc	20190522	78.88	81.15	78.48	80.26	91516	80.26	up	up	correct
NVFY.US	Nova LifeStyle Inc	20190522	0.69	0.71	0.6563	0.6601	47053	3.3005	down	down	correct
NVIV.US	InVivo Therapeutics Holdings Corp	20190522	1.2139	1.3	1.0701	1.08	126944	32.4	down	up	incorrect
NVMI.US	Nova Measuring Instruments Ltd	20190522	25.6	26.03	25.6	25.78	39302	25.78	up	up	correct
NVNO.US	enVVeno Medical Corp	20190522	47.75	51.25	47.75	48.75	692	48.75	up	up	correct
NVNOW.US	enVVeno Medical Corporation	20190522	0.36	0.4	0.3	0.346	25000	0.346	down	up	incorrect
NVOS.US	Novo Integrated Sciences Inc	20190522	0.11	0.115	0.11	0.11	160	11
NWBI.US	Northwest Bancshares Inc	20190522	17.28	17.32	17.19	17.27	136687	14.9137	down	down	correct
NWE.US	NorthWestern Corporation	20190522	71.77	72.11	71.49	71.8	201612	64.5447	up	up	correct
NWFL.US	Norwood Financial Corp	20190522	33.7499	33.7499	32.57	32.57	959	29.7625	down	down	correct
NWL.US	Newell Brands Inc	20190522	15.44	15.72	15.33	15.5	4184913	13.5367	up	down	incorrect
NWLI.US	National Western Life Group Inc	20190522	275.1	275.1	270.8	273.78	6609	272.4553	down	down	correct
NWPX.US	Northwest Pipe Company	20190522	25.22	25.22	24.55	24.79	13961	24.79	down	down	correct
NWS.US	News Corporation	20190522	11.95	12.05	11.95	11.99	905064	11.6157	up	up	correct
NWSA.US	News Corporation	20190522	11.76	11.82	11.69	11.76	1778289	11.3912
NXGN.US	NextGen Healthcare Inc	20190522	19.45	19.82	19.27	19.8	193953	19.8	up	up	correct
NXPI.US	NXP Semiconductors N.V	20190522	95.48	96.64	93.57	93.64	3760424	90.5807	down	down	correct
NXST.US	Nexstar Media Group Inc	20190522	105.39	106.1	103.89	103.93	230549	98.4168	down	down	correct
NXTC.US	NextCure Inc	20190522	20	20.15	18.9845	19.88	29752	19.88	down	down	correct
NXTD.US	Nxt	20190522	0.7852	0.83	0.7605	0.767	64834	7.67	down	up	incorrect
NXTP.US	Nextplay Technologies Inc	20190522	3.31	3.31	3.088	3.26	14600	3.26	down	down	correct
NYMT.US	New York Mortgage Trust Inc	20190522	6.11	6.13	6.08	6.11	1846871	4.6937
NYMTN.US	New York Mortgage Trust Inc	20190522	24.4	24.4	24.35	24.4	54622	19.6833
NYMTP.US	New York Mortgage Trust Inc	20190522	24.55	24.6	24.46	24.5	3394	19.887	down	down	correct
NYMX.US	Nymox Pharmaceutical Corporation	20190522	1.63	1.7	1.63	1.68	36136	1.68	up	up	correct
OBAS.US	Optibase Ltd	20190522	10.99	10.99	10.99	10.99	161	10.99
OBCI.US	Ocean Bio	20190522	3.4	3.59	3.36	3.46	3276	3.3855	up	up	correct
OBLG.US	Oblong Inc	20190522	1.22	1.29	1.22	1.2462	3097	1.2462	up	up	correct
OBNK.US	Origin Bancorp Inc	20190522	34.1	34.1	33.32	33.55	14702	32.4566	down	up	incorrect
OBSV.US	ObsEva SA	20190522	12.74	12.98	12.51	12.52	15801	12.52	down	down	correct
OBT.US	Orange County Bancorp Inc. Common Stock	20190522	27	27	27	27	1000	24.9995
OCC.US	Optical Cable Corporation	20190522	4.8653	4.89	4.7	4.76	7062	4.76	down	down	correct
OCCI.US	OFS Credit Company Inc	20190522	18.2	18.66	18.2	18.5773	33627	12.1067	up	up	correct
OCCIP.US	OFS Credit Company Inc	20190522	25.25	25.28	25.25	25.28	3700	21.099	up	up	correct
OCFC.US	OceanFirst Financial Corp	20190522	24.87	24.87	24.5	24.63	49958	22.5856	down	down	correct
OCGN.US	Ocugen Inc	20190522	0.1749	0.177	0.17	0.176	39705	10.56	up	up	correct
OCSL.US	Oaktree Specialty Lending Corporation	20190522	5.65	5.67	5.61	5.63	134365	4.5291	down	down	correct
OCUL.US	Ocular Therapeutix Inc	20190522	2.55	2.86	2.54	2.65	1785232	2.65	up	up	correct
OCUP.US	Ocuphire Pharma Inc	20190522	4.99	5.0022	4.7692	4.98	4710	19.92	down	down	correct
OCX.US	OncoCyte Corporation	20190522	5.03	5.1	4.88	4.94	131332	4.94	down	down	correct
ODFL.US	Old Dominion Freight Line Inc	20190522	145.59	146.44	141.14	143.73	918004	94.8961	down	down	correct
ODP.US	The ODP Corporation	20190522	2.05	2.06	2	2.02	381682	19.1939	down	down	correct
ODT.US	Odonate Therapeutics Inc	20190522	22.9	23.265	21.84	22.55	34239	22.55	down	down	correct
OEG.US	Orbital Energy Group Inc	20190522	0.87	0.97	0.85	0.87	313602	0.87
OESX.US	Orion Energy Systems Inc	20190522	2.13	2.14	1.97	2.03	296710	2.03	down	up	incorrect
OFED.US	Oconee Federal Financial Corp	20190522	23.6	23.84	23.32	23.32	2606	22.3375	down	down	correct
OFIX.US	Orthofix Medical Inc	20190522	51.27	51.77	50.91	51.22	68268	51.22	down	down	correct
OFLX.US	Omega Flex Inc	20190522	87.81	88.217	86.8598	87.5	5202	85.2309	down	down	correct
OFS.US	OFS Capital Corporation	20190522	12.33	12.34	12.23	12.34	4030	8.8522	up	up	correct
OGI.US	OrganiGram Holdings Inc	20190522	8	8.15	7.54	7.61	1566282	7.61	down	down	correct
OIIM.US	O2Micro International Limited	20190522	1.415	1.46	1.4	1.46	2728	1.46	up	down	incorrect
OJSCY.US	Public Joint Stock Company Rosneft Oil Company	20190522	6.4825	6.4825	6.4825	6.4825	550	5.7283
OKTA.US	Okta Inc	20190522	110.26	111.94	109.5	109.69	1313563	109.69	down	down	correct
OLED.US	Universal Display Corporation	20190522	161.19	163.1	159.545	160.37	304457	158.8857	down	up	incorrect
OLLI.US	Ollie's Bargain Outlet Holdings Inc	20190522	100.17	101.09	99.4	99.85	478753	99.85	down	down	correct
OMAB.US	Grupo Aeroportuario del Centro Norte S.A.B. de C.V	20190522	49.89	50.14	49.27	49.87	22086	47.9806	down	down	correct
OMCL.US	Omnicell Inc	20190522	81.33	81.94	79.82	81.75	122398	81.75	up	down	incorrect
OMER.US	Omeros Corporation	20190522	18.91	19.26	18.51	19.2	394339	19.2	up	up	correct
OMEX.US	Odyssey Marine Exploration Inc	20190522	4.32	4.55	4.27	4.29	6441	4.29	down	down	correct
OMP.US	Oasis Midstream Partners LP	20190522	21.5	21.625	21.09	21.16	66429	15.0344	down	up	incorrect
OMQS.US	OMNIQ Corp. Common Stock	20190522	6.9	7	6.82	7	12700	140	up	up	correct
ON.US	ON Semiconductor Corporation	20190522	18.34	18.77	18.16	18.16	7294592	18.16	down	down	correct
ONB.US	Old National Bancorp	20190522	16.72	16.75	16.52	16.64	452517	15.1949	down	down	correct
ONCS.US	OncoSec Medical Incorporated	20190522	2.89	2.96	2.68	2.7	1516363	2.7	down	down	correct
ONCT.US	Oncternal Therapeutics Inc	20190522	1.02	1.05	1	1.03	15381	7.21	up	up	correct
ONCY.US	Oncolytics Biotech Inc	20190522	1.68	1.78	1.64	1.76	128972	1.76	up	up	correct
ONDS.US	Ondas Holdings Inc	20190522	6	6	6	6	0	6
ONTX.US	Onconova Therapeutics Inc	20190522	3.58	3.6592	3.5	3.51	1517	52.65	down	up	incorrect
ONVO.US	Organovo Holdings Inc	20190522	0.931	0.95	0.8604	0.8996	65956	17.992	down	down	correct
OPBK.US	OP Bancorp	20190522	10.74	10.76	10.16	10.24	19733	9.4414	down	down	correct
OPCH.US	Option Care Health Inc	20190522	2.23	2.2599	2.09	2.17	745557	8.68	down	down	correct
OPGN.US	OpGen Inc	20190522	0.4988	0.4988	0.4277	0.4592	6977	9.184	down	down	correct
OPHC.US	OptimumBank Holdings Inc	20190522	3.5	3.5	3.4995	3.4995	894	3.4995	down	down	correct
OPI.US	Office Properties Income Trust	20190522	25.53	25.64	25.02	25.12	275971	20.959	down	down	correct
OPK.US	OPKO Health Inc	20190522	2.09	2.11	1.96	1.98	4043645	1.98	down	up	incorrect
OPNT.US	Opiant Pharmaceuticals Inc	20190522	11.26	11.4	10.6	10.94	8492	10.94	down	down	correct
OPOF.US	Old Point Financial Corporation	20190522	21.25	21.29	21.25	21.29	332	19.9578	up	up	correct
OPRA.US	Opera Limited	20190522	9.9	10.64	9.12	9.79	143383	9.79	down	down	correct
OPRX.US	OptimizeRx Corporation	20190522	16.6	16.6	15.05	15.66	34879	15.66	down	down	correct
OPTN.US	OptiNose Inc	20190522	8.7	8.96	8.53	8.68	69822	8.68	down	down	correct
ORGO.US	Organogenesis Holdings Inc	20190522	7.14	7.25	7	7.08	19045	7.08	down	up	incorrect
ORGS.US	Orgenesis Inc	20190522	4.41	4.5	4.38	4.38	24231	4.38	down	down	correct
ORLY.US	O'Reilly Automotive Inc	20190522	360.97	369.82	360.1	368.62	929840	368.62	up	up	correct
ORMP.US	Oramed Pharmaceuticals Inc	20190522	3.16	3.2212	2.94	2.97	118821	2.97	down	down	correct
ORRF.US	Orrstown Financial Services Inc	20190522	21.08	21.17	20.54	20.99	66121	19.1653	down	down	correct
ORTX.US	Orchard Therapeutics plc	20190522	18.2	18.6254	18.2	18.52	174528	18.52	up	down	incorrect
OSAT.US	Orbsat Corp Common Stock	20190522	0.25	0.25	0.25	0.25	4	18.75
OSBC.US	Old Second Bancorp Inc	20190522	12.89	12.9	12.66	12.72	19470	12.4857	down	down	correct
OSIS.US	OSI Systems Inc	20190522	101.64	103.05	101.63	102.41	171392	102.41	up	down	incorrect
OSMT.US	Osmotica Pharmaceuticals plc	20190522	2.65	2.7	2.56	2.6	140539	2.6	down	down	correct
OSPN.US	OneSpan Inc	20190522	14.13	14.16	13.96	14.11	184339	14.11	down	down	correct
OSS.US	One Stop Systems Inc	20190522	2.01	2.02	1.9501	1.99	15368	1.99	down	down	correct
OSTK.US	Overstock.com Inc	20190522	10.7488	11.2663	10.5926	10.6219	1161460	10.6219	down	down	correct
OSUR.US	OraSure Technologies Inc	20190522	8.43	8.47	8.17	8.39	1441112	8.39	down	down	correct
OSW.US	OneSpaWorld Holdings Limited	20190522	13.26	13.61	13.05	13.12	668983	12.9194	down	up	incorrect
OTEL.US	Otelco Inc	20190522	15.36	15.52	15.34	15.39	1516	15.39	up	up	correct
OTEX.US	Open Text Corporation	20190522	40.8	41.13	40.77	41.03	602853	39.1529	up	down	incorrect
OTIC.US	Otonomy Inc	20190522	2.67	2.83	2.65	2.68	11328	2.68	up	up	correct
OTLK.US	Outlook Therapeutics Inc	20190522	2.79	2.85	2.42	2.53	9361394	2.53	down	down	correct
OTLKW.US	Oncobiologics Inc. Series A Warrant	20190522	0.26	0.3	0.2118	0.2326	39371	0.2326	down	down	correct
OTRK.US	Ontrak Inc	20190522	19.98	20.5	19.5	20.45	77637	20.45	up	up	correct
OTTR.US	Otter Tail Corporation	20190522	51.2	51.42	50.57	51.24	55862	47.381	up	down	incorrect
OVBC.US	Ohio Valley Banc Corp	20190522	38.3	38.49	38	38.28	2237	35.3009	down	down	correct
OVID.US	Ovid Therapeutics Inc	20190522	1.71	1.72	1.64	1.64	239204	1.64	down	down	correct
OVLY.US	Oak Valley Bancorp	20190522	18.6872	19.44	18.68	19.3	4174	18.4943	up	up	correct
OWSCX.US	OWSCX	20190522	20.4	20.4	20.4	20.4	0	19.8276
OXBR.US	Oxbridge Re Holdings Limited	20190522	1.14	1.15	1.1	1.11	9227	1.11	down	down	correct
OXLC.US	Oxford Lane Capital Corp	20190522	10.54	10.63	10.53	10.56	579920	6.6333	up	up	correct
OXLCM.US	Oxford Lane Capital Corp	20190522	25.6	26	25.6	25.655	13365	21.3493	up	up	correct
OXSQ.US	Oxford Square Capital Corp	20190522	6.43	6.49	6.41	6.46	106256	4.4561	up	up	correct
OXSQL.US	Oxford Square Capital Corp. 6.50% NT 24	20190522	25.4279	25.49	25.4279	25.49	1601	21.3036	up	up	correct
OXSQZ.US	Oxford Square Capital Corp.	20190522	25.095	25.095	25.04	25.08	2300	21.3573	down	down	correct
OZK.US	Bank OZK	20190522	32.23	32.35	31.76	31.79	632391	28.9087	down	down	correct
PAA.US	Plains All American Pipeline L.P	20190522	24.1	24.19	23.95	24.06	1664627	19.6225	down	down	correct
PAAS.US	Pan American Silver Corp	20190522	10.71	10.78	10.29	10.34	2017631	10.0965	down	down	correct
PACB.US	Pacific Biosciences of California Inc	20190522	6.98	6.99	6.91	6.96	2127168	6.96	down	down	correct
PACW.US	PacWest Bancorp	20190522	38.48	38.52	37.84	37.97	541010	33.9993	down	down	correct
PAGP.US	Plains GP Holdings L.P	20190522	24.2	24.325	24	24.21	1653713	19.8884	up	up	correct
PAHC.US	Phibro Animal Health Corporation	20190522	29.28	29.725	29.115	29.53	454811	27.9084	up	up	correct
PANL.US	Pangaea Logistics Solutions Ltd	20190522	3.5	3.59	3.47	3.51	40433	3.2962	up	up	correct
PANW.US	Palo Alto Networks Inc. Common Stock	20190522	227	230.5278	226.26	228	778463	228	up	up	correct
PATK.US	Patrick Industries Inc	20190522	44.12	44.61	43.69	44.24	127546	42.8015	up	down	incorrect
PAVM.US	PAVmed Inc	20190522	1.05	1.06	1.01	1.03	314085	1.03	down	up	incorrect
PAVMZ.US	PAVmed Inc. Series Z Warrant	20190522	0.39	0.4	0.37	0.38	66800	0.38	down	down	correct
PAYS.US	PaySign Inc	20190522	9.96	10.25	9.9	10.08	726905	10.08	up	down	incorrect
PAYX.US	Paychex Inc	20190522	86.96	87.75	86.88	87.15	1168661	81.0444	up	up	correct
PBCT.US	People's United Financial Inc	20190522	16.33	16.39	16.18	16.21	1662522	14.3183	down	down	correct
PBCTP.US	People's United Financial Inc	20190522	26.16	26.21	26.059	26.16	10867	22.7069
PBHC.US	Pathfinder Bancorp Inc	20190522	15.2714	15.2714	15.2714	15.2714	28	14.5398
PBIP.US	Prudential Bancorp Inc	20190522	17.36	17.79	17.36	17.75	9563	16.0176	up	down	incorrect
PBLA.US	Panbela Therapeutics Inc	20190522	2.5	2.625	2.5	2.625	945	2.625	up	up	correct
PBPB.US	Potbelly Corporation	20190522	5.7	5.78	5.49	5.59	158925	5.59	down	down	correct
PBTS.US	Powerbridge Technologies Co. Ltd	20190522	3.79	4.33	3.71	4.32	42570	4.32	up	up	correct
PBYI.US	Puma Biotechnology Inc	20190522	16.08	16.35	15.28	15.51	1229038	15.51	down	up	incorrect
PCAR.US	PACCAR Inc	20190522	69.94	70.05	68.16	68.18	1555432	62.1432	down	down	correct
PCB.US	PCB Bancorp	20190522	17.1	17.12	16.88	16.88	21825	15.6671	down	down	correct
PCH.US	PotlatchDeltic Corporation	20190522	36.44	36.44	35.81	36.06	285574	30.4233	down	down	correct
PCOM.US	Points International Ltd	20190522	12.91	13.18	12.65	12.99	31011	12.99	up	up	correct
PCRX.US	Pacira BioSciences Inc	20190522	43.65	43.915	42.77	43.46	364939	43.46	down	down	correct
PCSB.US	PCSB Financial Corporation	20190522	19.5	19.65	19.47	19.55	30281	19.0215	up	up	correct
PCTI.US	PCTEL Inc	20190522	5.46	5.6638	5.3125	5.41	36943	4.964	down	down	correct
PCTY.US	Paylocity Holding Corporation	20190522	100.21	102.85	99.6337	102	191635	102	up	up	correct
PCYG.US	Park City Group Inc	20190522	6.15	6.1591	5.82	5.94	43418	5.94	down	down	correct
PCYO.US	Pure Cycle Corporation	20190522	10	10.12	10	10.12	17165	10.12	up	up	correct
PDCE.US	PDC Energy Inc	20190522	35.72	36.055	34.86	35.09	640271	34.4495	down	down	correct
PDCO.US	Patterson Companies Inc	20190522	22.49	22.63	22.31	22.53	494885	20.1531	up	up	correct
PDD.US	Pinduoduo Inc	20190522	21.3	21.3	20.08	20.46	10456429	20.46	down	down	correct
PDEX.US	Pro	20190522	13.85	14.017	13.68	13.8	20119	13.8	down	down	correct
PDFS.US	PDF Solutions Inc	20190522	12.3	12.305	11.9294	12.28	91531	12.28	down	down	correct
PDLB.US	PDL Community Bancorp	20190522	14.29	14.3187	14.09	14.09	13918	14.09	down	down	correct
PDSB.US	PDS Biotechnology Corporation	20190522	7.04	7.12	6.13	6.36	84943	6.36	down	down	correct
PEBK.US	Peoples Bancorp of North Carolina Inc	20190522	27.68	27.68	27.35	27.36	5037	25.4035	down	up	incorrect
PEBO.US	Peoples Bancorp Inc	20190522	32.51	32.75	32.19	32.33	25922	28.5986	down	down	correct
PEGA.US	Pegasystems Inc	20190522	72.11	73.42	72.11	72.96	145835	72.7304	up	up	correct
PENN.US	Penn National Gaming Inc	20190522	21.31	21.62	21.15	21.37	1233900	21.37	up	up	correct
PEP.US	PepsiCo Inc	20190522	129.1	130.64	128.9483	130.07	3588006	120.2295	up	up	correct
PERI.US	Perion Network Ltd	20190522	3.15	3.21	3.12	3.18	61032	3.18	up	up	correct
PESI.US	Perma	20190522	4	4	3.82	3.95	14372	3.95	down	down	correct
PETQ.US	PetIQ Inc	20190522	29.29	29.5	28.21	28.67	252268	28.67	down	down	correct
PETS.US	PetMed Express Inc	20190522	18.79	19	18.4	18.63	586642	16.8173	down	down	correct
PETV.US	PetVivo Holdings Inc. Common Stock	20190522	0.39	0.39	0.389	0.39	931	1.7333
PETZ.US	TDH Holdings Inc	20190522	0.551	0.59	0.52	0.552	57588	0.552	up	up	correct
PFBC.US	Preferred Bank	20190522	47.17	47.24	46.4901	46.78	28592	43.7709	down	down	correct
PFC.US	Premier Financial Corp	20190522	28.89	28.89	28.28	28.38	26520	25.857	down	down	correct
PFFLX.US	PFFLX	20190522	9.98	9.98	9.98	9.98	0	8.2092
PFG.US	Principal Financial Group Inc	20190522	55	55.04	54.67	54.92	1263635	48.8159	down	down	correct
PFIE.US	Profire Energy Inc	20190522	1.5	1.52	1.49	1.52	29897	1.52	up	up	correct
PFIN.US	P&F Industries Inc	20190522	8.2091	8.339	8.2091	8.305	4548	8.1246	up	up	correct
PFIS.US	Peoples Financial Services Corp	20190522	43.84	43.84	43.5	43.5	2435	39.6694	down	down	correct
PFLEX.US	PIMCO Flexible Credit Income Fund Inst	20190522	9.98	9.98	9.98	9.98	0	7.9015
PFLT.US	PennantPark Floating Rate Capital Ltd	20190522	12.08	12.1699	12.08	12.13	119836	9.1892	up	up	correct
PFMT.US	Performant Financial Corporation	20190522	1.39	1.45	1.38	1.45	13188	1.45	up	down	incorrect
PFSW.US	PFSweb Inc	20190522	4.08	4.16	3.93	4.03	114150	4.03	down	down	correct
PFX.US	Phenixfin Corporation	20190522	2.82	2.8603	2.78	2.81	88869	54.7541	down	up	incorrect
PFXNL.US	PhenixFIN Corporation	20190522	24.92	24.92	24.7218	24.7218	963	21.3689	down	down	correct
PGC.US	Peapack	20190522	27.91	27.91	27.38	27.47	55939	26.9233	down	down	correct
PGEN.US	Precigen Inc	20190522	4.88	4.94	4.55	4.7	1808186	4.7	down	down	correct
PHAS.US	PhaseBio Pharmaceuticals Inc	20190522	10.5	11.06	10.45	10.58	152783	10.58	up	down	incorrect
PHCF.US	Puhui Wealth Investment Management Co. Ltd	20190522	2.918	2.9713	2.79	2.93	41731	2.93	up	up	correct
PHIO.US	Phio Pharmaceuticals Corp	20190522	0.4543	0.4543	0.44	0.445	132738	24.475	down	down	correct
PHIOW.US	Phio Pharmaceuticals Corp	20190522	0.0235	0.0235	0.0235	0.0235	9000	0.0235
PHUN.US	Phunware Inc	20190522	5.56	5.6	5.15	5.17	285484	5.17	down	down	correct
PHUNW.US	Phunware Inc	20190522	0.65	0.66	0.63	0.64	15243	0.64	down	down	correct
PI.US	Impinj Inc	20190522	25.56	26.28	25.46	25.52	181839	25.52	down	down	correct
PIIVX.US	PIIVX	20190522	29.43	29.43	29.43	29.43	0	28.8567
PINC.US	Premier Inc	20190522	37.76	37.865	37.3	37.49	314386	36.2664	down	down	correct
PIRS.US	Pieris Pharmaceuticals Inc	20190522	3.67	3.75	3.53	3.64	249823	3.64	down	down	correct
PIXY.US	ShiftPixy Inc	20190522	0.77	0.77	0.656	0.6796	6222	27.1841	down	up	incorrect
PKBK.US	Parke Bancorp Inc	20190522	20.5256	21.25	20.5	21.09	13891	17.5005	up	up	correct
PKOH.US	Park	20190522	35.48	35.89	35.02	35.36	18320	34.141	down	down	correct
PLAB.US	Photronics Inc	20190522	9	9.39	8.81	8.93	807524	8.93	down	down	correct
PLAY.US	Dave & Buster's Entertainment Inc	20190522	54.21	55.53	54	54.06	444216	53.4355	down	down	correct
PLBC.US	Plumas Bancorp	20190522	25.12	25.1387	25.1	25.1	5186	23.9342	down	down	correct
PLCE.US	The Children's Place Inc	20190522	107.39	107.41	103.535	103.7	617044	101.4157	down	down	correct
PLL.US	Piedmont Lithium Inc	20190522	11.5	12.15	11.5	12.0925	1982	12.0925	up	up	correct
PLMR.US	Palomar Holdings Inc	20190522	23.31	24.37	23.1837	23.62	50307	23.62	up	up	correct
PLPC.US	Preformed Line Products Company	20190522	49.4	50.385	49.4	50.33	3836	48.6214	up	up	correct
PLSE.US	Pulse Biosciences Inc	20190522	12.92	12.92	12.22	12.41	36475	12.41	down	up	incorrect
PLUG.US	Plug Power Inc	20190522	2.5	2.54	2.46	2.53	2000027	2.53	up	up	correct
PLUS.US	ePlus inc	20190522	90	93.14	90	92.48	77667	46.24	up	up	correct
PLXP.US	PLx Pharma Inc	20190522	5.36	5.42	5.36	5.4	2087	5.4	up	up	correct
PLXS.US	Plexus Corp	20190522	54.56	55.09	53.61	53.68	90774	53.68	down	down	correct
PLYA.US	Playa Hotels & Resorts N.V	20190522	8.68	8.7	8.37	8.39	190464	8.39	down	down	correct
PMCB.US	PharmaCyte Biotech Inc. Common Stock	20190522	0.0388	0.0414	0.0388	0.0388	1606	58.2029
PMD.US	Psychemedics Corporation	20190522	10.4	10.4887	10.2009	10.43	12531	9.7501	up	up	correct
PME.US	Pingtan Marine Enterprise Ltd	20190522	2.19	2.19	2.16	2.16	1888	2.16	down	down	correct
PMFLX.US	PMFLX	20190522	10.35	10.35	10.35	10.35	0	9.5432
PMTS.US	CPI Card Group Inc. Common Stock	20190522	2.61	2.82	2.61	2.7681	23963	2.7681	up	up	correct
PNFP.US	Pinnacle Financial Partners Inc	20190522	56.18	56.2526	55.52	55.86	215963	54.3301	down	up	incorrect
PNNT.US	PennantPark Investment Corporation	20190522	6.64	6.6607	6.595	6.62	159896	4.895	down	up	incorrect
PNRG.US	PrimeEnergy Resources Corporation	20190522	138.9	138.94	136	136	2152	136	down	down	correct
POAI.US	Predictive Oncology Inc	20190522	0.55	0.55	0.4011	0.54	32706	5.4	down	up	incorrect
PODD.US	Insulet Corporation	20190522	104.54	108.11	104.54	106.95	355516	106.95	up	down	incorrect
POLA.US	Polar Power Inc	20190522	4.21	4.26	4.1947	4.26	1990	4.26	up	up	correct
POOL.US	Pool Corporation	20190522	183.58	185.86	182.695	183.21	175924	179.3828	down	down	correct
POPM.US	PopMail.com Inc	20190522	0	0	0	0	0	0
POWI.US	Power Integrations Inc	20190522	69.2	70.48	68.47	69.1	269654	33.8763	down	down	correct
POWL.US	Powell Industries Inc	20190522	36.24	37.15	36.24	36.9	20887	33.9003	up	up	correct
POWW.US	AMMO Inc	20190522	2.18	2.25	2.07	2.19	15734	2.19	up	up	correct
PPBI.US	Pacific Premier Bancorp Inc	20190522	29.73	29.8329	29.14	29.14	424442	26.6391	down	up	incorrect
PPBT.US	Purple Biotech Ltd	20190522	0.101	0.102	0.099	0.1008	45944	1.0078	down	down	correct
PPC.US	Pilgrim's Pride Corporation	20190522	27.92	28.4	27.58	27.99	2111644	27.99	up	up	correct
PPIH.US	Perma	20190522	9.02	9.02	8.99	9	4540	9	down	down	correct
PPSI.US	Pioneer Power Solutions Inc	20190522	5.11	5.15	5.11	5.15	575	3.5519	up	up	correct
PPTA.US	Midas Gold Corp.	20190522	4.817	4.9	4.516	4.6	55165	4.6	down	up	incorrect
PRAA.US	PRA Group Inc	20190522	29.69	29.78	29.02	29.49	219893	29.49	down	down	correct
PRDEX.US	PREDEX Funds	20190522	26.33	26.33	26.33	26.33	0	23.6741
PRDO.US	Perdoceo Education Corporation	20190522	18.2	18.29	18.06	18.17	840929	18.17	down	up	incorrect
PRFT.US	Perficient Inc	20190522	31.56	32.33	31.56	31.99	233020	31.99	up	up	correct
PRGS.US	Progress Software Corporation	20190522	43.29	43.36	42.99	43.15	129812	41.2925	down	up	incorrect
PRIM.US	Primoris Services Corporation	20190522	20.33	20.33	20.02	20.04	364185	19.4778	down	down	correct
PRIVX.US	Sharespost 100 Fund	20190522	29.33	29.33	29.33	29.33	0	28.7543
PRLVX.US	PRLVX	20190522	29.24	29.24	29.24	29.24	0	28.6621
PROF.US	Profound Medical Corp	20190522	0.6374	0.642	0.62	0.62	3274	6.2	down	down	correct
PROV.US	Provident Financial Holdings Inc	20190522	20.36	20.69	20.21	20.36	11828	18.6929
PRPH.US	ProPhase Labs Inc	20190522	3	3.04	3	3	7326	2.5339
PRPL.US	Purple Innovation Inc	20190522	6.95	7	6.74	6.85	7456	6.85	down	down	correct
PRPO.US	Precipio Inc	20190522	5.8	5.9599	5.6104	5.69	352747	5.69	down	up	incorrect
PRQR.US	ProQR Therapeutics N.V	20190522	11.53	12.09	11.22	11.99	150987	11.99	up	up	correct
PRTA.US	Prothena Corporation plc	20190522	9.47	9.63	9.2	9.23	132777	9.23	down	down	correct
PRTH.US	Priority Technology Holdings Inc	20190522	6	6	5.72	5.77	4592	5.77	down	down	correct
PRTK.US	Paratek Pharmaceuticals Inc	20190522	4.36	4.5	4.02	4.22	594422	4.22	down	down	correct
PRTS.US	CarParts.com Inc	20190522	1	1	0.9751	0.98	94906	0.98	down	up	incorrect
PRVB.US	Provention Bio Inc	20190522	3.8894	3.8894	3.77	3.8	30019	3.8	down	down	correct
PSEC.US	Prospect Capital Corporation	20190522	6.84	6.86	6.83	6.83	1451462	5.0894	down	down	correct
PSHG.US	Performance Shipping Inc	20190522	1.1	1.11	1.07	1.07	18104	10.4954	down	down	correct
PSMT.US	PriceSmart Inc	20190522	54.35	54.3971	53.45	53.69	73756	52.3946	down	down	correct
PSOIX.US	Palmer Square Opportunistic Income Fund	20190522	18.9	18.9	18.9	18.9	0	16.3806
PSTI.US	Pluristem Therapeutics Inc	20190522	0.6998	0.7052	0.6697	0.6929	38356	6.929	down	down	correct
PSTV.US	Plus Therapeutics Inc	20190522	0.26	0.3	0.26	0.283	15176	14.15	up	up	correct
PT.US	Pintec Technology Holdings Limited	20190522	7.91	8.15	7.8	7.85	117384	7.85	down	down	correct
PTC.US	PTC Inc	20190522	84.82	86.86	84.82	86.52	598936	86.52	up	down	incorrect
PTCT.US	PTC Therapeutics Inc	20190522	39.93	41.22	39.93	40.39	870275	40.39	up	up	correct
PTDEX.US	PREDEX	20190522	26.34	26.34	26.34	26.34	0	23.8317
PTE.US	PolarityTE Inc	20190522	7.07	7.07	6.32	6.59	533411	6.59	down	down	correct
PTEN.US	Patterson	20190522	12.27	12.36	11.79	12.04	2403412	11.51	down	down	correct
PTGX.US	Protagonist Therapeutics Inc	20190522	10.93	11.35	10.59	10.96	125538	10.96	up	down	incorrect
PTIX.US	Protagenic Therapeutics Inc	20190522	2	2	2	2	1	2
PTMN.US	Portman Ridge Finance Corporation	20190522	26.7	26.7	26.5	26.5	3750	19.0869	down	down	correct
PTNR.US	Partner Communications Company Ltd	20190522	4.81	4.81	4.74	4.74	416	4.74	down	down	correct
PTSI.US	P.A.M. Transportation Services Inc	20190522	56.015	56.8172	55.55	55.55	4394	27.775	down	down	correct
PULM.US	Pulmatrix Inc	20190522	1.09	1.09	1.04	1.06	506668	1.06	down	down	correct
PUYI.US	Puyi Inc	20190522	6.2	6.2	6.0501	6.0501	1542	6.0501	down	down	correct
PVAC.US	Penn Virginia Corporation	20190522	37.4	37.71	35.84	35.9	453255	35.9	down	up	incorrect
PVBC.US	Provident Bancorp Inc	20190522	24.07	24.25	23.87	24.01	2291	11.6487	down	down	correct
PWDEX.US	PREDEX	20190522	26.34	26.34	26.34	26.34	0	23.8317
PWFL.US	PowerFleet Inc	20190522	5.04	5.099	5	5.02	30629	5.02	down	down	correct
PWOD.US	Penns Woods Bancorp Inc	20190522	43.3	43.3	43.3	43.3	1166	25.2825
PXLW.US	Pixelworks Inc	20190522	3.15	3.19	3	3.02	173243	3.02	down	down	correct
PXS.US	Pyxis Tankers Inc	20190522	1.18	1.18	1.09	1.11	50268	1.11	down	down	correct
PYPL.US	PayPal Holdings Inc	20190522	112.28	113.96	112.21	112.47	3092002	112.47	up	up	correct
PZZA.US	Papa John's International Inc	20190522	47.16	48.2	46.84	47.15	791576	45.7692	down	down	correct
QADA.US	QAD Inc	20190522	48.92	49.65	48.92	49.47	39606	48.834	up	up	correct
QADB.US	QAD Inc	20190522	34	34	34	34	492	33.5146
QCOM.US	QUALCOMM Incorporated	20190522	69.13	71.74	67.97	69.31	66150727	64.7357	up	up	correct
QCRH.US	QCR Holdings Inc	20190522	34.08	34.2	33.43	33.68	11867	33.1014	down	down	correct
QDEL.US	Quidel Corporation	20190522	55.72	57.255	54.7	56.8	236821	56.8	up	up	correct
QFIN.US	360 DigiTech Inc	20190522	17.54	18.82	17.4	17.66	140251	17.4216	up	up	correct
QIWI.US	QIWI plc	20190522	16.86	17.44	16.61	17.34	407268	13.701	up	down	incorrect
QLGN.US	Qualigen Therapeutics Inc	20190522	0.8	0.85	0.8	0.83	4479	20.75	up	up	correct
QLYS.US	Qualys Inc	20190522	87.91	90.64	87.8	90.15	309399	90.15	up	up	correct
QMCO.US	Quantum Corporation	20190522	2.75	2.8	2.67	2.78	121022	2.78	up	up	correct
QNST.US	QuinStreet Inc	20190522	16.26	16.37	15.98	16.02	313861	16.02	down	down	correct
QQQX.US	Nuveen Nasdaq 100 Dynamic Overwrite Fund	20190522	22.28	22.384	22.14	22.18	71633	19.12	down	down	correct
QRHC.US	Quest Resource Holding Corporation	20190522	2.48	2.7772	2.447	2.73	63544	2.73	up	up	correct
QRTEA.US	Qurate Retail Inc	20190522	13.73	14.03	13	13.45	6456323	7.6723	down	up	incorrect
QRTEB.US	Qurate Retail Inc	20190522	8.0401	8.0401	8.0401	8.0401	232	3.6301
QRVO.US	Qorvo Inc	20190522	60.87	61.18	59.47	60.2	2531863	60.2	down	down	correct
QTNT.US	Quotient Limited	20190522	9.57	9.6614	9.29	9.49	266656	9.49	down	down	correct
QTRX.US	Quanterix Corporation	20190522	22.5	23.24	22.21	22.9	41930	22.9	up	up	correct
QTT.US	Qutoutiao Inc	20190522	5.2	5.45	4.93	4.95	2043056	49.5	down	down	correct
QUIK.US	QuickLogic Corporation	20190522	0.78	0.8154	0.78	0.8	101111	11.2	up	up	correct
QUMU.US	Qumu Corporation	20190522	3.63	3.99	3.5	3.99	31122	3.99	up	down	incorrect
QURE.US	uniQure N.V	20190522	63.05	63.5	59.38	62.02	414830	62.02	down	down	correct
RADA.US	RADA Electronic Industries Ltd	20190522	3.71	3.7585	3.63	3.64	98743	3.64	down	up	incorrect
RAIL.US	FreightCar America Inc	20190522	6.04	6.34	6.04	6.25	52040	6.25	up	up	correct
RAND.US	Rand Capital Corporation	20190522	2.8	2.91	2.6633	2.6633	20294	19.6826	down	up	incorrect
RARE.US	Ultragenyx Pharmaceutical Inc	20190522	59.13	60.27	57.66	58.57	221434	58.57	down	up	incorrect
RAVE.US	RAVE Restaurant Group Inc	20190522	2.84	3	2.15	2.5	322512	2.5	down	down	correct
RAVN.US	Raven Industries Inc	20190522	34.63	35.485	34.63	34.9	235582	34.0933	up	down	incorrect
RBB.US	RBB Bancorp	20190522	19.77	19.86	19.4	19.6	11521	18.5371	down	down	correct
RBBN.US	Ribbon Communications Inc	20190522	4.92	4.96	4.77	4.79	239494	4.79	down	down	correct
RBCAA.US	Republic Bancorp Inc	20190522	48.34	49.5	47.826	47.98	29709	44.4081	down	down	correct
RBKB.US	Rhinebeck Bancorp Inc	20190522	11.1981	11.27	11.17	11.23	17316	11.23	up	up	correct
RBNC.US	Reliant Bancorp Inc	20190522	22	22.04	22	22.04	1996	20.9539	up	up	correct
RCAT.US	Red Cat Holdings Inc	20190522	0.0045	0.0061	0.0035	0.0045	5027	5.4
RCEL.US	AVITA Medical Inc	20190522	6.463	6.463	6.463	6.463	29318	32.315
RCIAX.US	Resource Credit Income Fund Class A Shar	20190522	11.04	11.04	11.04	11.04	0	9.0642
RCICX.US	Resource Credit Income Fund Class C	20190522	11.15	11.15	11.15	11.15	0	9.3508
RCII.US	Rent	20190522	23.98	24.08	23.385	23.43	792587	21.5404	down	down	correct
RCIIX.US	Resource Credit Income Fund Class I Shar	20190522	11.07	11.07	11.07	11.07	0	9.0503
RCILX.US	RCILX	20190522	11.03	11.03	11.03	11.03	0	9.5217
RCIWX.US	Resource Credit Income Fund Class W Shar	20190522	11.04	11.04	11.04	11.04	0	9.0974
RCKT.US	Rocket Pharmaceuticals Inc	20190522	17.56	17.87	16.23	16.45	254709	16.45	down	down	correct
RCKY.US	Rocky Brands Inc	20190522	25.25	25.62	25.16	25.55	26584	24.2707	up	up	correct
RCM.US	R1 RCM Inc	20190522	12	12.06	11.63	11.65	1122725	11.65	down	down	correct
RCMT.US	RCM Technologies Inc	20190522	3.7	3.7685	3.6	3.62	3183	3.62	down	down	correct
RCON.US	Recon Technology Ltd	20190522	0.93	0.93	0.9152	0.9226	963	4.613	down	down	correct
RCRT.US	Recruiter.com Group Inc. Common Stock	20190522	0.0874	0.089	0.067	0.071	506367	14.2	down	down	correct
RDCM.US	RADCOM Ltd	20190522	7.89	8.08	7.89	7.9	12349	7.9	up	up	correct
RDFN.US	Redfin Corporation	20190522	17.7	17.73	17.29	17.38	660227	17.38	down	down	correct
RDHL.US	RedHill Biopharma Ltd	20190522	7.56	7.75	7.5229	7.57	16541	7.57	up	up	correct
RDI.US	Reading International Inc	20190522	13.86	13.89	13.66	13.84	37905	13.84	down	down	correct
RDNT.US	RadNet Inc	20190522	13.57	13.57	13.19	13.33	525519	13.33	down	down	correct
RDUS.US	Radius Health Inc	20190522	20.65	20.85	20.14	20.42	211323	20.42	down	down	correct
RDVT.US	Red Violet Inc	20190522	12.36	13.38	12.3082	13.25	90254	13.25	up	up	correct
RDWR.US	Radware Ltd	20190522	24.21	24.51	24.184	24.29	148129	24.29	up	down	incorrect
REDU.US	RISE Education Cayman Ltd	20190522	9.2	9.36	8.9043	9.26	29342	9.26	up	up	correct
REED.US	Reed's Inc	20190522	3.63	3.69	3.58	3.66	26161	3.66	up	down	incorrect
REFR.US	Research Frontiers Incorporated	20190522	3.23	3.3595	3.18	3.27	67454	3.27	up	up	correct
REG.US	Regency Centers Corporation	20190522	66.47	66.76	66.03	66.39	1224383	59.6774	down	down	correct
REGI.US	Renewable Energy Group Inc	20190522	16.1	16.31	15.77	16.05	888090	16.05	down	down	correct
REGN.US	Regeneron Pharmaceuticals Inc	20190522	308.01	321.49	302.73	320.09	1253012	320.09	up	up	correct
REKR.US	Rekor Systems Inc	20190522	0.98	0.98	0.91	0.9599	146252	0.9599	down	down	correct
RELI.US	Reliance Global Group Inc	20190522	0.1394	0.1394	0.1201	0.1321	863	11.3223	down	down	correct
RELL.US	Richardson Electronics Ltd	20190522	5.48	5.5	5.43	5.4304	31752	4.8819	down	down	correct
REPH.US	Recro Pharma Inc	20190522	9.43	9.44	9.05	9.31	310906	8.3498	down	down	correct
REPL.US	Replimune Group Inc	20190522	15.055	15.055	14.1	14.37	14984	14.37	down	down	correct
RESN.US	Resonant Inc	20190522	2.73	2.81	2.7	2.7	53943	2.7	down	down	correct
RETA.US	Reata Pharmaceuticals Inc	20190522	91.16	92.21	88.88	91.35	128018	91.35	up	down	incorrect
RETO.US	ReTo Eco	20190522	1.74	1.79	1.74	1.745	875	1.745	up	up	correct
RFIL.US	RF Industries Ltd	20190522	7.841	8	7.8	8	29890	7.895	up	up	correct
RGCO.US	RGC Resources Inc	20190522	27	27.161	27	27.11	1583	25.2617	up	up	correct
RGEN.US	Repligen Corporation	20190522	68.61	69.42	67.88	68.52	144970	68.52	down	down	correct
RGLD.US	Royal Gold Inc	20190522	84.64	85.31	83.67	83.91	206983	81.7649	down	down	correct
RGLS.US	Regulus Therapeutics Inc	20190522	1.31	1.467	1.31	1.41	374004	1.41	up	up	correct
RGNX.US	REGENXBIO Inc	20190522	42.76	43.7563	41.71	42.62	406372	42.62	down	down	correct
RGP.US	Resources Connection Inc	20190522	15.94	16.14	15.91	16.07	71100	14.5342	up	up	correct
RIBT.US	RiceBran Technologies	20190522	2.86	2.8957	2.8	2.81	6032	2.81	down	down	correct
RICK.US	RCI Hospitality Holdings Inc	20190522	18.87	19.392	17.75	17.85	112154	17.5722	down	up	incorrect
RIGL.US	Rigel Pharmaceuticals Inc	20190522	2.14	2.18	2.04	2.05	1494411	2.05	down	up	incorrect
RILY.US	B. Riley Financial Inc	20190522	19.28	19.53	19.18	19.5	26536	16.908	up	up	correct
RIOT.US	Riot Blockchain Inc	20190522	4.1	4.17	3.93	4.05	787341	4.05	down	down	correct
RIVE.US	Riverview Financial Corporation	20190522	10.75	10.9722	10.71	10.9722	3160	10.5395	up	up	correct
RKDA.US	Arcadia Biosciences Inc	20190522	4.8843	5.2329	4.85	4.85	73732	4.85	down	down	correct
RLMD.US	Relmada Therapeutics Inc	20190522	2.645	2.69	2.25	2.4	9407	9.6	down	down	correct
RMBL.US	RumbleON Inc	20190522	4.92	4.985	4.82	4.89	2195	97.8	down	down	correct
RMBS.US	Rambus Inc	20190522	11.31	11.38	11.08	11.09	321846	11.09	down	down	correct
RMCF.US	Rocky Mountain Chocolate Factory Inc	20190522	9.63	9.69	9.4723	9.69	8335	9.1816	up	up	correct
RMNI.US	Rimini Street Inc	20190522	4.85	4.97	4.85	4.91	33335	4.91	up	up	correct
RMR.US	The RMR Group Inc	20190522	50.77	51.29	48.86	49.35	137269	38.1099	down	down	correct
RMRM.US	RMR Mortgage Trust	20190522	18.68	18.75	18.65	18.75	12800	15.9308	up	up	correct
RMTI.US	Rockwell Medical Inc	20190522	4.84	4.88	4.66	4.82	101000	4.82	down	down	correct
RNDB.US	Randolph Bancorp Inc	20190522	15	15.1	15	15.1	8271	15.0132	up	up	correct
RNST.US	Renasant Corporation	20190522	35.22	35.3977	34.83	35.03	114000	32.4853	down	down	correct
RNWK.US	RealNetworks Inc	20190522	2.07	2.07	1.96	1.96	12452	1.96	down	down	correct
ROAD.US	Construction Partners Inc	20190522	14.21	14.4563	13.76	13.88	42604	13.88	down	down	correct
ROCK.US	Gibraltar Industries Inc	20190522	37.25	37.35	36.96	37.2	74049	37.2	down	down	correct
ROIC.US	Retail Opportunity Investments Corp	20190522	17.52	17.58	17.4	17.51	353691	16.1802	down	down	correct
ROKU.US	Roku Inc	20190522	87.79	89.35	86.47	88.02	10019420	88.02	up	down	incorrect
ROLL.US	RBC Bearings Incorporated	20190522	138.06	139.47	136.61	138.94	120839	138.94	up	down	incorrect
ROST.US	Ross Stores Inc	20190522	96.83	96.83	94.12	94.53	3002475	92.659	down	up	incorrect
RPAY.US	Repay Holdings Corporation	20190522	10.35	10.36	10.33	10.36	1209641	10.36	up	down	incorrect
RPD.US	Rapid7 Inc	20190522	52.31	53.77	52.14	52.51	410175	52.51	up	down	incorrect
RRBI.US	Red River Bancshares Inc	20190522	49.95	49.95	49.76	49.76	1400	49.2298	down	up	incorrect
RRGB.US	Red Robin Gourmet Burgers Inc	20190522	34.5	34.74	33.32	33.56	147745	33.56	down	down	correct
RRR.US	Red Rock Resorts Inc	20190522	23.45	23.675	22.5	22.83	1231499	21.0366	down	down	correct
RSLS.US	ReShape Lifesciences Inc	20190522	0.0831	0.09	0.08	0.09	25193	0.9	up	down	incorrect
RUBY.US	Rubius Therapeutics Inc	20190522	16.8	17.11	16.26	16.58	178130	16.58	down	down	correct
RUN.US	Sunrun Inc	20190522	16.5	16.86	16.5	16.7	733767	16.7	up	up	correct
RUSHA.US	Rush Enterprises Inc	20190522	37.55	37.57	36.48	36.54	331611	23.5231	down	down	correct
RUSHB.US	Rush Enterprises Inc	20190522	38.9	38.9	37.74	37.89	5173	24.3335	down	down	correct
RUTH.US	Ruth's Hospitality Group Inc	20190522	24.65	24.78	24.23	24.24	135601	23.7501	down	up	incorrect
RVNC.US	Revance Therapeutics Inc	20190522	11.61	11.92	11.33	11.89	370185	11.89	up	up	correct
RVSB.US	Riverview Bancorp Inc	20190522	7.9	7.93	7.81	7.93	101814	7.3187	up	up	correct
RWLK.US	ReWalk Robotics Ltd	20190522	2.98	3.08	2.86	3.01	180227	3.01	up	up	correct
RYAAY.US	Ryanair Holdings plc	20190522	68	68.98	67.63	68.6	1267524	68.6	up	up	correct
RYTM.US	Rhythm Pharmaceuticals Inc	20190522	27.78	29.13	27.09	28.48	249477	28.48	up	up	correct
RZB.US	Reinsurance Group of America Incorporated	20190522	26.84	26.87	26.7685	26.83	8126	23.2573	down	down	correct
RZLT.US	Rezolute Inc	20190522	0.154	0.154	0.154	0.154	1000	7.7
SABR.US	Sabre Corporation	20190522	19.87	19.98	19.625	19.72	1696619	18.8384	down	down	correct
SAFM.US	Sanderson Farms Inc	20190522	148.56	151.76	145.15	151.17	493835	147.2679	up	up	correct
SAFT.US	Safety Insurance Group Inc	20190522	94.07	94.78	93.8	94.31	17884	83.8391	up	up	correct
SAGE.US	Sage Therapeutics Inc	20190522	169.75	177.1	169.3	175.95	494172	175.95	up	up	correct
SAIA.US	Saia Inc	20190522	67	67.25	64.37	65.16	199049	65.16	down	up	incorrect
SAL.US	Salisbury Bancorp Inc	20190522	37.8	38.6	37.8	38.25	3490	35.6434	up	up	correct
SALM.US	Salem Media Group Inc	20190522	2.37	2.37	2.15	2.17	91984	1.9448	down	down	correct
SAMG.US	Silvercrest Asset Management Group Inc	20190522	14.1	14.29	14.1	14.11	4765	12.3963	up	down	incorrect
SANM.US	Sanmina Corporation	20190522	29.4	29.4	29.03	29.31	237433	29.31	down	down	correct
SANW.US	S&W Seed Company	20190522	2.46	2.54	2.46	2.5	29447	2.5	up	up	correct
SASR.US	Sandy Spring Bancorp Inc	20190522	34.07	34.2	33.74	33.81	138296	30.8288	down	down	correct
SATS.US	EchoStar Corporation	20190522	42.62	43.12	42.16	43	344758	34.846	up	up	correct
SAVA.US	Cassava Sciences Inc	20190522	1.04	1.08	1.0361	1.06	29124	1.06	up	down	incorrect
SBAC.US	SBA Communications Corporation	20190522	205.58	207.14	205.58	206.84	468472	203.366	up	up	correct
SBCF.US	Seacoast Banking Corporation of Florida	20190522	25.45	25.5	24.85	25.09	137361	24.7973	down	up	incorrect
SBET.US	Sharplink Gaming Ltd	20190522	0.98	1.01	0.95	0.96	18600	0.96	down	down	correct
SBFG.US	SB Financial Group Inc	20190522	17.71	17.84	17.66	17.79	1499	16.741	up	down	incorrect
SBGI.US	Sinclair Broadcast Group Inc	20190522	56.17	56.17	54.61	54.69	873342	50.6851	down	down	correct
SBLK.US	Star Bulk Carriers Corp	20190522	8.3	8.4	8.08	8.13	255675	7.0043	down	down	correct
SBNY.US	Signature Bank	20190522	118.39	119.6088	117.9139	118.05	348104	113.3461	down	down	correct
SBRA.US	Sabra Health Care REIT Inc	20190522	19.67	19.75	19.61	19.7	746390	16.1371	up	up	correct
SBSI.US	Southside Bancshares Inc	20190522	34.5	34.5736	34.06	34.13	42427	30.9746	down	up	incorrect
SBT.US	Sterling Bancorp Inc. (Southfield MI)	20190522	10.05	10.11	9.93	10	56366	9.9556	down	down	correct
SBUX.US	Starbucks Corporation	20190522	77.2	77.715	76.91	77.25	5602516	73.805	up	up	correct
SCHL.US	Scholastic Corporation	20190522	37.5	37.845	37.15	37.35	95324	35.4833	down	up	incorrect
SCHN.US	Schnitzer Steel Industries Inc	20190522	23.2	23.739	22.49	22.67	119912	21.0009	down	down	correct
SCKT.US	Socket Mobile Inc	20190522	2.33	2.45	2.33	2.45	10600	2.45	up	up	correct
SCOA.US	Scion Tech Growth I	20190522	2.93	2.93	2.93	2.93	0	2.93
SCOR.US	comScore Inc	20190522	10.74	10.78	10.29	10.35	407851	10.35	down	down	correct
SCPH.US	scPharmaceuticals Inc	20190522	3.41	3.6	3.41	3.52	17113	3.52	up	up	correct
SCPL.US	SciPlay Corporation	20190522	15.2	15.48	15.06	15.45	172938	15.45	up	up	correct
SCR.US	Score Media and Gaming Inc	20190522	0.2667	0.2667	0.2667	0.2667	3233	0.2667
SCSC.US	ScanSource Inc	20190522	31.15	31.69	31.15	31.52	136325	31.52	up	up	correct
SCVL.US	Shoe Carnival Inc	20190522	31.88	32.077	30.41	30.46	1998684	14.8162	down	down	correct
SCWX.US	SecureWorks Corp	20190522	17.33	17.61	16.88	16.94	99499	16.94	down	down	correct
SCYX.US	SCYNEXIS Inc	20190522	1.36	1.37	1.26	1.27	52450	12.7	down	down	correct
SEAC.US	SeaChange International Inc	20190522	1.21	1.24	1.19	1.19	126053	1.19	down	down	correct
SECO.US	Secoo Holding Limited	20190522	7.83	7.91	7.42	7.48	119991	7.48	down	down	correct
SEDG.US	SolarEdge Technologies Inc	20190522	54.5	55.5766	54.3201	54.96	289834	54.96	up	up	correct
SEED.US	Origin Agritech Limited	20190522	6.13	6.2189	6.12	6.2	5433	6.2	up	up	correct
SEEL.US	Seelos Therapeutics Inc	20190522	2.68	2.74	2.58	2.64	278974	2.64	down	down	correct
SEIC.US	SEI Investments Company	20190522	52.27	52.76	52.0875	52.36	627231	50.4666	up	up	correct
SELB.US	Selecta Biosciences Inc	20190522	2.4	2.62	2.36	2.46	543250	2.46	up	up	correct
SELF.US	Global Self Storage Inc	20190522	3.73	3.73	3.7	3.7199	3965	3.1753	down	down	correct
SENEA.US	Seneca Foods Corporation	20190522	23.6	23.78	23.16	23.39	16280	23.39	down	down	correct
SENEB.US	Seneca Foods Corporation	20190522	24.5454	24.5454	24.5454	24.5454	212	24.5454
SESN.US	Sesen Bio Inc	20190522	1.86	2.17	1.8	2.06	7404312	2.06	up	up	correct
SFBC.US	Sound Financial Bancorp Inc	20190522	35.88	35.88	35.88	35.88	231	33.9563
SFBS.US	ServisFirst Bancshares Inc	20190522	33.53	33.65	33.09	33.27	56731	31.8465	down	down	correct
SFET.US	Safe	20190522	2.21	2.21	2.06	2.2	17817	44	down	down	correct
SFIX.US	Stitch Fix Inc	20190522	24.41	25.3	24.03	24.08	1571765	24.08	down	down	correct
SFM.US	Sprouts Farmers Market Inc	20190522	20.81	20.81	20.48	20.54	1116430	20.54	down	down	correct
SFNC.US	Simmons First National Corporation	20190522	24.49	24.65	24.25	24.31	211092	22.364	down	down	correct
SFST.US	Southern First Bancshares Inc	20190522	36.04	36.18	35.29	35.29	15985	35.29	down	down	correct
SGA.US	Saga Communications Inc	20190522	28.62	29.433	28	28.71	44673	26.3936	up	down	incorrect
SGBX.US	SG Blocks Inc	20190522	0.87	0.883	0.75	0.75	5460	15	down	down	correct
SGC.US	Superior Group of Companies Inc	20190522	16.5	16.97	16.485	16.77	19942	15.8827	up	up	correct
SGEN.US	Seagen Inc	20190522	66.9	69.34	64.38	68.58	740417	68.58	up	down	incorrect
SGH.US	SMART Global Holdings Inc	20190522	18.59	18.75	18.2101	18.25	126972	18.25	down	down	correct
SGLB.US	Sigma Labs Inc	20190522	1.27	1.29	1.1357	1.26	23079	12.6	down	down	correct
SGMA.US	SigmaTron International Inc	20190522	2.6005	2.61	2.6	2.6	1404	2.6	down	down	correct
SGML.US	Sigma Lithium Corporation Common Shares	20190522	1.19	1.19	1.19	1.19	0	1.19
SGMO.US	Sangamo Therapeutics Inc	20190522	10.06	10.13	9.65	9.74	1136245	9.74	down	up	incorrect
SGMS.US	Scientific Games Corporation	20190522	20.15	20.36	19.54	19.61	592857	19.61	down	up	incorrect
SGOC.US	SGOCO Group Ltd	20190522	0.93	1.01	0.93	1.0062	3927	1.0062	up	up	correct
SGRP.US	SPAR Group Inc	20190522	0.8	0.8098	0.7517	0.8097	131299	0.8097	up	up	correct
SGRY.US	Surgery Partners Inc	20190522	10.19	10.28	9.93	10.23	441963	10.23	up	down	incorrect
SHBI.US	Shore Bancshares Inc	20190522	15.89	16.06	15.61	15.89	26162	14.6054
SHEN.US	Shenandoah Telecommunications Company	20190522	43.9	44.44	43.53	43.61	200149	26.9593	down	down	correct
SHIP.US	Seanergy Maritime Holdings Corp	20190522	1.2162	1.2477	1.15	1.16	5240	18.56	down	down	correct
SHIPW.US	Seanergy Maritime Holdings Corp	20190522	0.023	0.0231	0.023	0.0231	1200	0.0231	up	up	correct
SHIPZ.US	Seanergy Maritime Holdings Corp	20190522	0.3	0.3	0.3	0.3	1000	0.3
SHOO.US	Steven Madden Ltd	20190522	31.34	31.64	31.15	31.29	524309	30.3244	down	down	correct
SHYF.US	The Shyft Group Inc	20190522	8.95	8.96	8.67	8.7	127253	8.606	down	down	correct
SIBN.US	SI	20190522	16.33	16.695	16.1121	16.36	106385	16.36	up	up	correct
SIEB.US	Siebert Financial Corp	20190522	9.61	9.85	9.34	9.56	19852	9.56	down	down	correct
SIEN.US	Sientra Inc	20190522	7.23	7.32	6.84	6.89	661887	6.89	down	down	correct
SIFY.US	Sify Technologies Limited	20190522	1.36	1.38	1.3541	1.38	22352	1.3624	up	up	correct
SIGA.US	SIGA Technologies Inc	20190522	5.89	6.046	5.75	5.83	124788	5.83	down	down	correct
SIGI.US	Selective Insurance Group Inc	20190522	71.6	72.49	71.28	72.31	276429	69.7327	up	up	correct
SILC.US	Silicom Ltd	20190522	30.41	30.9164	30.04	30.21	14777	30.21	down	down	correct
SILK.US	Silk Road Medical Inc	20190522	48.26	49.55	48.19	48.53	100761	48.53	up	up	correct
SIMO.US	Silicon Motion Technology Corporation	20190522	38.41	39.37	38.41	39.17	205634	36.3856	up	up	correct
SINO.US	Sino	20190522	0.808	0.82	0.808	0.8189	2118	4.0945	up	up	correct
SINT.US	Sintx Technologies Inc	20190522	0.17	0.174	0.152	0.1711	3731	5.1341	up	down	incorrect
SIOX.US	Sio Gene Therapies Inc	20190522	7.72	7.74	7	7.5	473072	7.5	down	up	incorrect
SIRI.US	Sirius XM Holdings Inc	20190522	5.62	5.65	5.56	5.56	17250230	5.4313	down	down	correct
SISI.US	Shineco Inc	20190522	0.75	0.7789	0.707	0.73	84858	0.73	down	up	incorrect
SIVB.US	SVB Financial Group	20190522	235.02	235.75	231.17	231.17	259159	231.17	down	down	correct
SKYW.US	SkyWest Inc	20190522	60.06	60.15	59.37	59.45	139353	58.7892	down	down	correct
SLAB.US	Silicon Laboratories Inc	20190522	94.75	96.05	94.52	95.34	252879	95.34	up	down	incorrect
SLDB.US	Solid Biosciences Inc	20190522	6.1	6.21	5.8	5.93	279188	5.93	down	down	correct
SLGG.US	Super League Gaming Inc	20190522	8.39	8.39	7.76	7.94	58743	7.94	down	down	correct
SLGL.US	Sol	20190522	7.95	8.15	7.41	7.94	7981	7.94	down	down	correct
SLGN.US	Silgan Holdings Inc	20190522	30.08	30.29	29.9	29.91	283265	28.7725	down	down	correct
SLHG.US	Skylight Health Group Inc. Ordinary Shares	20190522	0.1972	0.2406	0.1972	0.209	44600	1.045	up	down	incorrect
SLM.US	SLM Corporation	20190522	9.99	10.05	9.89	9.92	2824439	9.5843	down	up	incorrect
SLMBP.US	SLM Corporation	20190522	65.14	65.27	64.81	64.99	9491	56.2341	down	down	correct
SLNG.US	Stabilis Solutions Inc	20190522	0.63	0.6799	0.6202	0.6301	196317	5.0408	up	down	incorrect
SLNH.US	Soluna Holdings Inc	20190522	1	1.18	1	1.16	1700	1.16	up	down	incorrect
SLNO.US	Soleno Therapeutics Inc	20190522	1.92	2.08	1.91	2.03	82818	2.03	up	up	correct
SLP.US	Simulations Plus Inc	20190522	25.42	26.1	24.9662	25.45	31566	25.1605	up	up	correct
SLRC.US	SLR Investment Corp	20190522	21.09	21.35	21.09	21.21	45728	16.5049	up	up	correct
SLRX.US	Salarius Pharmaceuticals Inc	20190522	0.4076	0.432	0.4	0.4075	597913	10.1875	down	down	correct
SLS.US	SELLAS Life Sciences Group Inc	20190522	0.825	0.8439	0.8	0.8099	2115	40.495	down	down	correct
SMAP.US	SportsMap Tech Acquisition Corp. Common Stock	20190522	0.9	0.9	0.9	0.9	0	0.9
SMBC.US	Southern Missouri Bancorp Inc	20190522	33.3152	33.917	33.01	33.03	12207	31.4992	down	down	correct
SMBK.US	SmartFinancial Inc	20190522	21.55	21.71	21.35	21.64	31025	21.1038	up	up	correct
SMCI.US	Super Micro Computer Inc	20190522	20.1	20.45	20.07	20.16	446165	20.16	up	down	incorrect
SMED.US	Sharps Compliance Corp	20190522	3.52	3.52	3.32	3.39	9314	3.39	down	down	correct
SMID.US	Smith	20190522	8.84	8.88	8.47	8.85	6600	8.7623	up	up	correct
SMIT.US	Schmitt Industries Inc	20190522	2.24	2.24	2.24	2.24	418	2.24
SMLR.US	Semler Scientific Inc. Common Stock	20190522	45	48	42.27	43.5	9993	43.5	down	down	correct
SMMF.US	Summit Financial Group Inc	20190522	25.79	25.79	25.7	25.7	10461	23.6114	down	down	correct
SMMT.US	Summit Therapeutics Inc	20190522	1.73	1.73	1.62	1.64	4924	1.64	down	down	correct
SMPL.US	The Simply Good Foods Company	20190522	22.33	22.44	21.93	22.23	277851	22.23	down	up	incorrect
SMSI.US	Smith Micro Software Inc	20190522	3.22	3.3	3.2	3.2	42687	3.2	down	down	correct
SMTC.US	Semtech Corporation	20190522	44.95	45.58	44.61	45.15	670634	45.15	up	up	correct
SNBR.US	Sleep Number Corporation	20190522	33.49	34.21	33.2335	33.46	251267	33.46	down	down	correct
SNCR.US	Synchronoss Technologies Inc	20190522	6.62	7	6.6	6.76	361618	6.76	up	up	correct
SND.US	Smart Sand Inc	20190522	3.65	3.66	3.4075	3.43	195409	3.43	down	down	correct
SNDX.US	Syndax Pharmaceuticals Inc	20190522	7.28	7.47	7.17	7.32	55546	7.32	up	down	incorrect
SNES.US	SenesTech Inc	20190522	1.5	1.5824	1.49	1.5075	7528	30.15	up	up	correct
SNEX.US	StoneX Group Inc	20190522	36.81	36.84	36.21	36.5	48825	36.5	down	down	correct
SNFCA.US	Security National Financial Corporation	20190522	4.878	5.0918	4.8037	4.8223	18900	4.5927	down	down	correct
SNGX.US	Soligenix Inc	20190522	0.68	0.7538	0.68	0.75	363717	0.75	up	up	correct
SNGXW.US	Soligenix Inc. Warrant	20190522	0.14	0.14	0.14	0.14	20102	0.14
SNOA.US	Sonoma Pharmaceuticals Inc	20190522	0.89	0.89	0.82	0.822	20422	7.398	down	down	correct
SNPS.US	Synopsys Inc	20190522	114.85	115.42	113.95	115.09	2460305	115.09	up	up	correct
SNT.US	Senstar Technologies Ltd.	20190522	4.9748	4.9748	4.95	4.95	2030	2.7108	down	up	incorrect
SNY.US	Sanofi	20190522	41.23	42.19	41.21	42.09	1438223	39.1072	up	up	correct
SOHO.US	Sotherly Hotels Inc	20190522	7.11	7.15	7.0401	7.06	14816	6.2996	down	up	incorrect
SOHOB.US	Sotherly Hotels Inc	20190522	25.85	25.8944	25.8	25.85	3570	22.8201
SOHON.US	Sotherly Hotels Inc	20190522	25.35	25.54	25.35	25.4747	3305	22.4277	up	up	correct
SOHU.US	Sohu.com Limited	20190522	14.5	14.65	14.1	14.52	566982	14.52	up	up	correct
SOLO.US	Electrameccanica Vehicles Corp	20190522	2.57	2.6	2.53	2.56	177622	2.56	down	down	correct
SOLOW.US	Electrameccanica Vehicles Corp. WT EXP 080323	20190522	0.5601	0.6	0.5599	0.6	8650	0.6	up	up	correct
SOLY.US	Soliton Inc	20190522	6.03	6.28	5.13	5.28	255994	5.28	down	up	incorrect
SONM.US	Sonim Technologies Inc	20190522	12.15	12.47	11.35	12.12	9219	121.2	down	down	correct
SONN.US	Sonnet BioTherapeutics Holdings Inc	20190522	1.2	1.25	1.12	1.22	106922	31.72	up	up	correct
SONO.US	Sonos Inc	20190522	10.41	10.51	10.37	10.45	371972	10.45	up	up	correct
SOTK.US	Sono	20190522	2.39	2.39	2.39	2.39	500	2.39
SP.US	SP Plus Corporation	20190522	32.66	33.07	32.32	32.75	103090	32.75	up	up	correct
SPCB.US	SuperCom Ltd	20190522	1.14	1.22	1.14	1.17	27695	1.17	up	down	incorrect
SPFI.US	South Plains Financial Inc	20190522	18.08	18.4	18	18.32	16100	17.8483	up	up	correct
SPI.US	SPI Energy Co. Ltd	20190522	2.97	3.1599	2.5501	2.92	104371	2.92	down	down	correct
SPLK.US	Splunk Inc	20190522	137.07	137.4316	135.24	136.12	1693513	136.12	down	up	incorrect
SPNE.US	SeaSpine Holdings Corporation	20190522	13.98	14.43	13.98	14.2	24048	14.2	up	down	incorrect
SPNS.US	Sapiens International Corporation N.V	20190522	15	15.21	14.92	15	49227	14.5674
SPOK.US	Spok Holdings Inc	20190522	16.71	17.05	16.5778	16.84	98472	14.7909	up	up	correct
SPPI.US	Spectrum Pharmaceuticals Inc	20190522	8.09	8.135	7.695	7.7	499330	7.7	down	down	correct
SPRO.US	Spero Therapeutics Inc	20190522	11.84	12.46	11.79	12.31	39572	12.31	up	up	correct
SPSC.US	SPS Commerce Inc	20190522	103.48	105.7	103.4	104.95	264940	52.475	up	up	correct
SPTN.US	SpartanNash Company	20190522	13.89	14.23	13.67	13.68	248726	12.0305	down	down	correct
SPWH.US	Sportsman's Warehouse Holdings Inc	20190522	4.21	4.21	3.97	4.04	235515	4.04	down	down	correct
SPWR.US	SunPower Corporation	20190522	8.1882	8.3282	8.0782	8.1382	960391	5.3295	down	up	incorrect
SQBG.US	Sequential Brands Group Inc	20190522	0.75	0.7793	0.69	0.69	2713	27.6	down	up	incorrect
SQBGQ.US	Sequential Brands Group Inc	20190522	30	31.2	27.6	27.6	2713	27.6	down	down	correct
SRAX.US	SRAX Inc	20190522	4.98	5.05	4.7	4.72	92842	4.72	down	down	correct
SRCE.US	1st Source Corporation	20190522	45.89	46.35	45.85	46.1	30093	42.9908	up	down	incorrect
SRCL.US	Stericycle Inc	20190522	48.48	48.5922	47.97	48	349292	48	down	down	correct
SRDX.US	Surmodics Inc	20190522	38.96	39.93	38.96	39.74	166465	39.74	up	up	correct
SREV.US	ServiceSource International Inc	20190522	1.03	1.05	0.99	1	198491	1	down	up	incorrect
SRGA.US	Surgalign Holdings Inc	20190522	4.34	4.53	4.26	4.48	342537	4.48	up	up	correct
SRNE.US	Sorrento Therapeutics Inc	20190522	3.56	3.74	3.5201	3.65	661650	3.65	up	up	correct
SRPT.US	Sarepta Therapeutics Inc	20190522	120.81	122.68	118.88	121.62	512328	121.62	up	up	correct
SRRA.US	Sierra Oncology Inc	20190522	1.44	1.46	1.39	1.41	533778	56.4	down	down	correct
SRRIX.US	Stone Ridge Reinsurance Risk Premium Interval Fund	20190522	8.12	8.12	8.12	8.12	0	40.0271
SRRK.US	Scholar Rock Holding Corporation	20190522	20.82	21.1	20.29	20.56	59150	20.56	down	down	correct
SRTS.US	Sensus Healthcare Inc	20190522	5.75	5.76	5.5	5.62	19256	5.62	down	down	correct
SSB.US	South State Corporation	20190522	71.9	71.9	70.49	70.54	152246	66.1116	down	down	correct
SSBI.US	Summit State Bank	20190522	11.69	11.69	11.49	11.4901	2436	9.5313	down	down	correct
SSKN.US	STRATA Skin Sciences Inc	20190522	2.33	2.37	2.25	2.27	50248	2.27	down	down	correct
SSNC.US	SS&C Technologies Holdings Inc	20190522	57.45	58.24	57.28	57.69	917053	56.3329	up	up	correct
SSNT.US	SilverSun Technologies Inc	20190522	2.7511	2.7511	2.5125	2.6499	3444	2.0093	down	down	correct
SSP.US	The E.W. Scripps Company	20190522	16.27	16.47	16.01	16.23	432942	15.7386	down	down	correct
SSRM.US	SSR Mining Inc	20190522	11.05	11.06	10.59	10.62	674562	10.489	down	down	correct
SSSS.US	SuRo Capital Corp	20190522	6.62	6.84	6.45	6.76	139300	3.6057	up	up	correct
SSTI.US	ShotSpotter Inc	20190522	48.3	49	47.21	47.72	103715	47.72	down	down	correct
SSYS.US	Stratasys Ltd	20190522	23.32	23.53	22.93	23.15	209335	23.15	down	down	correct
STAA.US	STAAR Surgical Company	20190522	24.67	24.96	24.22	24.29	209404	24.29	down	down	correct
STAB.US	Statera Biopharma Inc	20190522	1.57	1.57	1.49	1.49	1700	1.49	down	down	correct
STAF.US	Staffing 360 Solutions Inc	20190522	1.59	1.64	1.59	1.6	11266	9.4265	up	down	incorrect
STBA.US	S&T Bancorp Inc	20190522	39.23	39.39	38.82	39.09	74529	35.4418	down	down	correct
STCN.US	Steel Connect Inc	20190522	1.82	1.86	1.795	1.83	1451	1.83	up	up	correct
STFC.US	State Auto Financial Corporation	20190522	34.94	34.94	34.57	34.83	33186	33.2772	down	up	incorrect
STGW.US	MDC Partners Inc	20190522	3.26	3.28	3.12	3.2	314919	3.2	down	down	correct
STIM.US	Neuronetics Inc	20190522	14.96	15.425	14.193	14.58	51252	14.58	down	up	incorrect
STKL.US	SunOpta Inc	20190522	4.17	4.33	4.09	4.26	277331	4.26	up	up	correct
STKS.US	The ONE Group Hospitality Inc	20190522	3.49	3.515	3.3	3.44	16506	3.44	down	up	incorrect
STLD.US	Steel Dynamics Inc	20190522	30.25	30.26	29.01	29.05	3686708	26.9618	down	down	correct
STND.US	Standard AVB Financial Corp	20190522	27.51	27.63	27.46	27.46	2027	25.7595	down	down	correct
STNE.US	StoneCo Ltd	20190522	28.49	29.2	27.5618	27.75	1653215	27.75	down	down	correct
STRA.US	Strategic Education Inc	20190522	175.72	178.42	172.03	176.87	105914	167.6571	up	up	correct
STRL.US	Sterling Construction Company Inc	20190522	12.17	12.23	12.0602	12.15	117946	12.15	down	down	correct
STRM.US	Streamline Health Solutions Inc	20190522	1.33	1.3537	1.33	1.3537	534	1.3537	up	up	correct
STRO.US	Sutro Biopharma Inc	20190522	10.52	10.65	10.42	10.55	5140	10.55	up	up	correct
STRR.US	Star Equity Holdings Inc	20190522	0.7245	0.7245	0.666	0.666	11954	6.66	down	down	correct
STRS.US	Stratus Properties Inc	20190522	27.36	27.45	27.075	27.36	3084	27.36
STRT.US	Strattec Security Corporation	20190522	26.23	26.23	25.78	25.99	2312	25.33	down	down	correct
STX.US	Seagate Technology Holdings plc	20190522	45.56	45.85	44.57	44.71	2786001	39.6103	down	down	correct
STXB.US	Spirit of Texas Bancshares Inc	20190522	22.59	22.68	21.94	22.49	25001	21.865	down	down	correct
SUMO.US	Sumo Logic Inc	20190522	140	143.7	135	135	11435	135	down	down	correct
SUMR.US	Summer Infant Inc	20190522	0.7416	0.7416	0.6502	0.7	1493	6.3	down	down	correct
SUNS.US	SLR Senior Investment Corp	20190522	16.88	16.9427	16.8	16.92	11926	13.6079	up	up	correct
SUNW.US	Sunworks Inc	20190522	0.68	0.691	0.59	0.65	160935	4.55	down	down	correct
SUPN.US	Supernus Pharmaceuticals Inc	20190522	33.8	33.97	33.26	33.75	276929	33.75	down	up	incorrect
SURF.US	Surface Oncology Inc	20190522	4.03	4.14	3.98	4.04	29008	4.04	up	up	correct
SURG.US	SurgePays Inc. Common Stock	20190522	0.58	0.6	0.533	0.58	51033	29
SVBI.US	Severn Bancorp Inc	20190522	8.78	8.9466	8.78	8.82	3233	8.393	up	up	correct
SVC.US	Service Properties Trust	20190522	26.12	26.24	25.895	26.02	417829	24.1953	down	down	correct
SVRA.US	Savara Inc	20190522	11.21	11.31	11.04	11.16	151102	11.16	down	up	incorrect
SVVC.US	Firsthand Technology Value Fund Inc	20190522	10.2711	10.47	10.06	10.15	19436	10.15	down	down	correct
SWAV.US	ShockWave Medical Inc	20190522	55.6	59	55.5	56.21	341611	56.21	up	up	correct
SWBI.US	Smith & Wesson Brands Inc	20190522	6.8178	6.9639	6.8101	6.864	1255855	6.732	up	up	correct
SWIR.US	Sierra Wireless Inc	20190522	13.2	13.31	13.05	13.05	294118	13.05	down	down	correct
SWKH.US	SWK Holdings Corporation	20190522	9.75	9.76	9.75	9.76	1970	9.76	up	up	correct
SWKS.US	Skyworks Solutions Inc	20190522	68.91	69.56	68.3	68.54	1752543	66.0155	down	down	correct
SXTC.US	China SXT Pharmaceuticals Inc	20190522	16.24	17.64	16.24	16.46	12375	16.46	up	up	correct
SY.US	So	20190522	15.61	15.91	15.3005	15.56	544332	15.56	down	up	incorrect
SYBT.US	Stock Yards Bancorp Inc	20190522	34.88	35.6	34.5	34.8	28958	32.4048	down	down	correct
SYBX.US	Synlogic Inc	20190522	8.61	8.9	8.48	8.57	67297	8.57	down	down	correct
SYNA.US	Synaptics Incorporated	20190522	28.34	29.05	28.17	28.4	632513	28.4	up	down	incorrect
SYNC.US	Synacor Inc	20190522	1.74	1.8	1.74	1.76	113854	1.76	up	down	incorrect
SYNH.US	Syneos Health Inc	20190522	42.03	42.47	41.255	42.16	498952	42.16	up	up	correct
SYNL.US	Synalloy Corporation	20190522	18.89	19.25	18.8631	19.24	14684	19.24	up	up	correct
SYPR.US	Sypris Solutions Inc	20190522	0.9	0.9	0.9	0.9	206	0.9
SYRS.US	Syros Pharmaceuticals Inc	20190522	7.06	7.13	6.845	7.05	69232	7.05	down	down	correct
TA.US	TravelCenters of America Inc	20190522	3.55	3.59	3.45	3.52	13362	17.6	down	down	correct
TACO.US	Del Taco Restaurants Inc	20190522	11.75	11.84	11.46	11.55	147752	11.3504	down	down	correct
TACT.US	TransAct Technologies Incorporated	20190522	8.78	8.86	8.75	8.75	21714	8.6161	down	down	correct
TAIT.US	Taitron Components Incorporated	20190522	3.69	4.59	3.6	3.96	1095616	3.5345	up	up	correct
TANH.US	Tantech Holdings Ltd	20190522	1.5	1.52	1.44	1.51	133909	1.51	up	up	correct
TANNI.US	TravelCenters of America LLC SR NT 8.25%2028	20190522	25.65	25.72	25.6	25.7	7375	20.9359	up	up	correct
TANNL.US	TravelCenters of America LLC SR NT	20190522	25.326	25.33	25.102	25.26	15165	20.6927	down	down	correct
TANNZ.US	TravelCenters of America LLC 8% SR NT 2030	20190522	25.35	25.659	25.35	25.52	22512	20.8381	up	up	correct
TAOP.US	Taoping Inc	20190522	0.8849	0.8849	0.81	0.83	5618	4.98	down	down	correct
TARA.US	Protara Therapeutics Inc	20190522	0.42	0.71	0.42	0.6234	494539	24.936	up	down	incorrect
TAST.US	Carrols Restaurant Group Inc	20190522	8.65	8.81	8.5596	8.67	394615	7.8676	up	up	correct
TATT.US	TAT Technologies Ltd	20190522	6	6.0424	5.8958	5.9848	2050	5.9848	down	down	correct
TAYD.US	Taylor Devices Inc	20190522	11.2523	11.44	11	11	2633	11	down	down	correct
TBBK.US	The Bancorp Inc	20190522	9.87	9.87	9.64	9.73	149637	9.73	down	down	correct
TBK.US	Triumph Bancorp Inc	20190522	30.39	30.4952	29.82	30.12	58196	30.12	down	down	correct
TBLT.US	ToughBuilt Industries Inc	20190522	0.91	0.92	0.7701	0.81	355758	8.1	down	down	correct
TBLTW.US	ToughBuilt Industries Inc. WT EXP 110923	20190522	0.08	0.1	0.0799	0.1	14473	0.1	up	up	correct
TBNK.US	Territorial Bancorp Inc	20190522	28.4	28.54	28.09	28.09	5480	25.0064	down	up	incorrect
TBPH.US	Theravance Biopharma Inc	20190522	19.49	19.81	18.95	19.2	219239	19.2	down	down	correct
TC.US	TuanChe ADR	20190522	5.88	6.1	5.64	5.8	73793	23.2	down	down	correct
TCBI.US	Texas Capital Bancshares Inc	20190522	61.67	62.06	60.52	60.67	486888	60.67	down	down	correct
TCBK.US	TriCo Bancshares	20190522	39.58	39.77	39.18	39.45	34016	36.8423	down	up	incorrect
TCCO.US	Technical Communications Corporation	20190522	3.5	3.53	3.45	3.53	5121	3.53	up	down	incorrect
TCDA.US	Tricida Inc	20190522	37.27	37.87	36.48	37.57	238772	37.57	up	up	correct
TCFC.US	The Community Financial Corporation	20190522	31.03	31.15	30.505	30.88	7404	29.611	down	down	correct
TCMD.US	Tactile Systems Technology Inc	20190522	49.76	50.35	48.65	49.64	133343	49.64	down	down	correct
TCOM.US	Trip.com Group Limited	20190522	37.6	38.37	37.34	37.66	6626349	37.66	up	down	incorrect
TCON.US	TRACON Pharmaceuticals Inc	20190522	0.761	0.7991	0.74	0.7789	16219	7.789	up	up	correct
TCPC.US	BlackRock TCP Capital Corp	20190522	14.61	14.74	14.6	14.64	180964	10.9786	up	up	correct
TCRR.US	TCR2 Therapeutics Inc	20190522	14.19	14.19	13.45	13.85	14123	13.85	down	down	correct
TCX.US	Tucows Inc	20190522	62.84	63.76	61.21	63.15	84752	63.15	up	up	correct
TDAC.US	Trident Acquisitions Corp	20190522	10.22	10.26	10.22	10.26	209	10.26	up	up	correct
TEAM.US	Atlassian Corporation Plc	20190522	124.11	128.23	123.9928	126.25	1353079	126.25	up	up	correct
TECH.US	Bio	20190522	200.26	203.68	199.775	202.04	75150	199.7809	up	up	correct
TEDU.US	Tarena International Inc	20190522	3.534	3.83	3.53	3.54	10681	17.7	up	up	correct
TELL.US	Tellurian Inc	20190522	8.7	8.71	8.36	8.64	2075094	8.64	down	down	correct
TENB.US	Tenable Holdings Inc	20190522	29.08	30.01	29.07	29.99	1326869	29.99	up	up	correct
TENX.US	Tenax Therapeutics Inc	20190522	1.48	1.48	1.41	1.45	117849	1.45	down	down	correct
TER.US	Teradyne Inc	20190522	43.49	43.91	43.15	43.5	2182677	42.9209	up	up	correct
TESS.US	TESSCO Technologies Incorporated	20190522	17.63	18.59	16.3815	18.1	16055	17.5029	up	up	correct
TFSL.US	TFS Financial Corporation	20190522	17.06	17.22	17.02	17.09	117100	14.5191	up	up	correct
TGA.US	TransGlobe Energy Corporation	20190522	1.66	1.69	1.6	1.6	102432	1.4584	down	down	correct
TGLS.US	Tecnoglass Inc	20190522	6.85	6.9	6.76	6.77	19752	6.359	down	down	correct
TGTX.US	TG Therapeutics Inc	20190522	6.98	7.06	6.75	6.9	1389739	6.9	down	up	incorrect
TH.US	Target Hospitality Corp	20190522	10.69	10.94	10.6	10.79	78955	10.79	up	down	incorrect
THFF.US	First Financial Corporation	20190522	39.51	39.698	38.78	38.92	11245	36.4938	down	down	correct
THMA.US	Thimble Point Acquisition Corp	20190522	0.4	0.42	0.4	0.42	149291	0.42	up	up	correct
THMO.US	ThermoGenesis Holdings Inc	20190522	0.265	0.265	0.25	0.26	3814	2.6	down	down	correct
THRM.US	Gentherm Incorporated	20190522	38.96	39.1	38.12	38.31	184392	38.31	down	up	incorrect
THTX.US	Theratechnologies Inc	20190522	4.48	4.48	4.06	4.12	113844	4.12	down	up	incorrect
THWWW.US	Target Hospitality Corp	20190522	2.42	2.42	2.42	2.42	8044	2.42
TIGO.US	Millicom International Cellular S.A	20190522	57.06	57.88	56.89	57.84	4383	56.2224	up	up	correct
TIGR.US	UP Fintech Holding Limited	20190522	6.24	6.24	5.7	5.76	1790800	5.76	down	down	correct
TILE.US	Interface Inc	20190522	16.32	16.575	16.21	16.22	764892	15.8133	down	down	correct
TIPLX.US	Total Income + Real Estate Fund Class L	20190522	30.1	30.1	30.1	30.1	0	26.3625
TIPPX.US	Total Income + Real Estate Fund CL C	20190522	29.13	29.13	29.13	29.13	0	25.095
TIPRX.US	Totl In Rl Est A	20190522	30.25	30.25	30.25	30.25	0	26.5067
TIPT.US	Tiptree Inc	20190522	6.23	6.23	6.16	6.22	19941	5.8858	down	down	correct
TIPWX.US	Total Income + Real Estate Fund CL I	20190522	30.71	30.71	30.71	30.71	0	26.9407
TITN.US	Titan Machinery Inc	20190522	15.68	15.91	15.52	15.71	83414	15.71	up	up	correct
TLGT.US	Teligent Inc	20190522	0.8456	0.8651	0.82	0.822	25200	8.22	down	up	incorrect
TLRY.US	Tilray Inc	20190522	44.58	48.08	44.3129	46.24	1492717	46.24	up	up	correct
TLSA.US	Tiziana Life Sciences PLC	20190522	7.9907	7.9907	7.2038	7.7	4434	1.54	down	down	correct
TMDI.US	Titan Medical Inc	20190522	2.82	2.99	2.7467	2.85	397060	2.85	up	up	correct
TMDX.US	TransMedics Group Inc	20190522	29.9	31.27	29.67	30.41	132056	30.41	up	up	correct
TMUS.US	T	20190522	76.49	77.13	76.14	76.35	3287280	76.35	down	down	correct
TNDM.US	Tandem Diabetes Care Inc	20190522	67.08	68.1406	66.87	66.97	817851	66.97	down	down	correct
TNT.US	Peak Fintech Group Inc. Common Shares	20190522	2030	2030	1990	2000	113860	2000	down	down	correct
TNXP.US	Tonix Pharmaceuticals Holding Corp	20190522	1.78	2.08	1.7	2.03	117224	20.3	up	down	incorrect
TOMZ.US	TOMI Environmental Solutions Inc	20190522	0.123	0.123	0.118	0.118	1319	0.944	down	down	correct
TOPS.US	Top Ships Inc	20190522	0.6567	0.6588	0.6256	0.6364	224963	318.2	down	down	correct
TOUR.US	Tuniu Corporation	20190522	3.94	4.09	3.71	4.08	51866	4.08	up	up	correct
TOWN.US	TowneBank	20190522	26.35	26.35	26.01	26.04	74054	24.1066	down	up	incorrect
TPIC.US	TPI Composites Inc	20190522	23.33	23.99	23.08	23.22	276123	23.22	down	down	correct
TPST.US	Tempest Therapeutics Inc	20190522	16.32	16.5	15.49	15.65	1454	234.75	down	down	correct
TPTX.US	Turning Point Therapeutics Inc	20190522	37.97	39.22	36.5	38.67	246358	38.67	up	up	correct
TREE.US	LendingTree Inc	20190522	376.82	379.885	374	379.01	129466	379.01	up	up	correct
TRHC.US	Tabula Rasa HealthCare Inc	20190522	46.97	47.63	45.48	46.41	262709	46.41	down	down	correct
TRIB.US	Trinity Biotech plc	20190522	2.45	2.5	2.39	2.49	23296	2.49	up	up	correct
TRIL.US	Trillium Therapeutics Inc	20190522	0.5002	0.5267	0.4	0.435	2190467	0.435	down	down	correct
TRIP.US	TripAdvisor Inc	20190522	45.62	46.79	45.53	46.51	1591933	41.3602	up	up	correct
TRMB.US	Trimble Inc	20190522	40.18	41.045	39.44	40.79	1281956	40.79	up	up	correct
TRMD.US	TORM plc	20190522	9.4	9.6136	9.4	9.6	1351	8.4252	up	up	correct
TRMK.US	Trustmark Corporation	20190522	33.68	33.76	33.18	33.3	131139	30.5738	down	down	correct
TRNS.US	Transcat Inc	20190522	24.89	26.96	24.5	25.1	87280	25.1	up	up	correct
TRON.US	Corner Growth Acquisition Corp. 2 Class A Ordinary Share	20190522	0.0021	0.0021	0.0021	0.0021	700	0.42
TROO.US	TROOPS Inc	20190522	0.93	1.01	0.93	1.01	3900	1.01	up	up	correct
TROW.US	T. Rowe Price Group Inc	20190522	105.31	105.84	104.9	105.28	500432	97.8941	down	down	correct
TRS.US	TriMas Corporation	20190522	30.24	30.4	30.03	30.21	140259	30.174	down	down	correct
TRST.US	TrustCo Bank Corp NY	20190522	7.72	7.74	7.655	7.7	121308	34.5441	down	down	correct
TRUE.US	TrueCar Inc	20190522	6.47	6.47	6.37	6.4	4012528	6.4	down	down	correct
TRUP.US	Trupanion Inc	20190522	30.64	31.26	30.53	30.71	183389	30.71	up	up	correct
TRVG.US	trivago N.V	20190522	4.05	4.14	4	4.02	203460	4.02	down	down	correct
TRVI.US	Trevi Therapeutics Inc	20190522	8.93	9.14	8.3616	8.9	149838	8.9	down	down	correct
TRVN.US	Trevena Inc	20190522	1.29	1.32	1.26	1.27	632667	1.27	down	down	correct
TSAT.US	Telesat Corporation Class A Common Shares and Class B Variable Voting Shares	20190522	37.49	37.5	36.58	37.06	35800	26.9336	down	down	correct
TSBK.US	Timberland Bancorp Inc	20190522	26.3	26.4	26.27	26.34	2333	24.0547	up	up	correct
TSC.US	TriState Capital Holdings Inc	20190522	21.7	21.77	21.245	21.49	89187	21.49	down	down	correct
TSCAP.US	TriState Capital Holdings Inc	20190522	26.57	26.64	26.495	26.64	4517	22.1949	up	up	correct
TSCBP.US	TriState Capital Holdings Inc	20190522	25.25	25.69	24.98	25.59	60155	24.3086	up	up	correct
TSCO.US	Tractor Supply Company	20190522	102.84	103.62	102.34	102.9	1055994	99.4842	up	up	correct
TSEM.US	Tower Semiconductor Ltd	20190522	15.99	16.08	15.58	15.69	242828	15.69	down	up	incorrect
TSIFX.US	TSIFX	20190522	10	10	10	10	0	8.9928
TSLA.US	Tesla Inc	20190522	199.1	203.94	191.78	192.73	93425944	38.546	down	down	correct
TSRI.US	TSR Inc	20190522	5.04	5.24	4.87	5.14	4118	5.14	up	up	correct
TTCF.US	Tattooed Chef Inc	20190522	9.98	10	9.98	10	14447	10	up	up	correct
TTD.US	The Trade Desk Inc	20190522	197.13	205.99	197.0004	198.9	1266955	19.89	up	up	correct
TTEC.US	TTEC Holdings Inc	20190522	38.51	39.18	38.38	38.64	139272	36.4156	up	up	correct
TTEK.US	Tetra Tech Inc	20190522	67.94	68.38	67.45	68.04	156912	66.9457	up	up	correct
TTGT.US	TechTarget Inc	20190522	19.87	20.165	19.75	19.86	171125	19.86	down	down	correct
TTMI.US	TTM Technologies Inc	20190522	10.03	10.12	9.78	9.93	999050	9.93	down	down	correct
TTNP.US	Titan Pharmaceuticals Inc	20190522	1.47	1.51	1.4	1.42	8247	42.6	down	down	correct
TTOO.US	T2 Biosystems Inc	20190522	2.53	2.6	2.5	2.57	303104	2.57	up	up	correct
TTSH.US	Tile Shop Holdings Inc. Common Stock	20190522	4.82	4.8372	4.56	4.6	409404	4.1689	down	down	correct
TTWO.US	Take	20190522	103.78	105.375	103.48	104.23	1612353	104.23	up	up	correct
TURN.US	180 Degree Capital Corp	20190522	1.9601	1.9663	1.95	1.96	19154	5.88	down	down	correct
TUSK.US	Mammoth Energy Services Inc	20190522	13.9	13.99	13.17	13.31	270366	13.31	down	down	correct
TVTX.US	Travere Therapeutics Inc	20190522	18.45	18.655	17.93	18.41	745856	18.41	down	down	correct
TVTY.US	Tivity Health Inc	20190522	18.85	19	17.96	18.15	1448515	18.15	down	down	correct
TW.US	Tradeweb Markets Inc	20190522	43.47	43.98	42.805	43.48	373200	42.8352	up	up	correct
TWIN.US	Twin Disc Incorporated	20190522	14.1	14.425	13.745	14.37	20933	14.37	up	up	correct
TWNK.US	Hostess Brands Inc	20190522	13.5	13.55	13.34	13.36	629694	13.36	down	down	correct
TWNKW.US	Hostess Brands Inc	20190522	1.65	1.65	1.6	1.63	10815	1.63	down	down	correct
TWOU.US	2U Inc	20190522	40.06	41.34	40.06	40.67	886049	40.67	up	up	correct
TWST.US	Twist Bioscience Corporation	20190522	26	26.57	25.565	26.19	120514	26.19	up	up	correct
TXMD.US	TherapeuticsMD Inc	20190522	3.25	3.29	3.12	3.18	2805536	3.18	down	down	correct
TXN.US	Texas Instruments Incorporated	20190522	106.59	107.89	106.4	106.78	3296952	99.9896	up	up	correct
TXRH.US	Texas Roadhouse Inc	20190522	56	56	54.38	55.07	710603	53.0799	down	down	correct
TYHT.US	Shineco Inc	20190522	0.75	0.7789	0.707	0.73	84858	6.57	down	down	correct
TYME.US	Tyme Technologies Inc	20190522	1.44	1.46	1.42	1.45	246840	1.45	up	up	correct
TZOO.US	Travelzoo	20190522	19.08	19.2376	18.17	19.06	191433	19.06	down	down	correct
UAL.US	United Airlines Holdings Inc	20190522	82.4	83	81.7	81.88	1505934	81.88	down	down	correct
UBCP.US	United Bancorp Inc	20190522	11.08	11.1052	11	11	2178	9.8329	down	down	correct
UBFO.US	United Security Bancshares	20190522	10.34	10.49	10.34	10.39	8362	9.0444	up	up	correct
UBOH.US	United Bancshares Inc	20190522	22.33	22.34	22.02	22.02	2246	20.542	down	down	correct
UBSI.US	United Bankshares Inc	20190522	37.42	37.42	36.99	37.06	244270	32.9444	down	down	correct
UBX.US	Unity Biotechnology Inc	20190522	8.6	8.89	8.44	8.71	152907	8.71	up	up	correct
UCBI.US	United Community Banks Inc	20190522	27.54	27.66	27.28	27.45	322606	25.3732	down	down	correct
UCTT.US	Ultra Clean Holdings Inc	20190522	12.97	13.25	12.57	13.04	184924	13.04	up	up	correct
UEIC.US	Universal Electronics Inc	20190522	42.45	42.83	41.735	42.38	235862	42.38	down	up	incorrect
UEPS.US	Net 1 UEPS Technologies Inc	20190522	3.7	4.04	3.68	4.02	335882	4.02	up	up	correct
UFCS.US	United Fire Group Inc	20190522	47.88	48.28	47.59	47.81	52371	43.9736	down	down	correct
UFPI.US	UFP Industries Inc	20190522	35.12	35.14	34.51	34.71	132379	33.7413	down	down	correct
UFPT.US	UFP Technologies Inc	20190522	38.5	38.83	37.82	38.3	13869	38.3	down	down	correct
UG.US	United	20190522	20.5	20.58	19.9024	19.9024	19450	17.4874	down	down	correct
UHAL.US	AMERCO	20190522	391.2	391.2	385.4823	388.42	55513	384.2109	down	down	correct
UIHC.US	United Insurance Holdings Corp	20190522	13.6	14.24	13.59	14.16	143747	12.9237	up	up	correct
ULBI.US	Ultralife Corporation	20190522	7.88	7.9899	7.75	7.78	9178	7.78	down	down	correct
ULH.US	Universal Logistics Holdings Inc	20190522	21.9	21.94	21.36	21.58	71312	20.6064	down	down	correct
ULTA.US	Ulta Beauty Inc	20190522	351.8	354.62	348.89	349.09	466345	349.09	down	down	correct
UMBF.US	UMB Financial Corporation	20190522	67.62	67.74	66.54	66.56	133905	63.3395	down	down	correct
UMPQ.US	Umpqua Holdings Corporation	20190522	17.11	17.15	16.81	16.83	762092	14.7076	down	down	correct
UNB.US	Union Bankshares Inc	20190522	36.73	36.73	36.73	36.73	1231	32.7657
UNIQX.US	UNIQX	20190522	25.88	25.88	25.88	25.88	0	23.0414
UNIT.US	Uniti Group Inc	20190522	10.48	10.52	10.34	10.5	1310629	8.9172	up	up	correct
UNTY.US	Unity Bancorp Inc	20190522	20.787	21.112	20.53	20.74	12484	19.7767	down	down	correct
UONE.US	Urban One Inc	20190522	2.14	2.14	1.9714	1.9714	8753	1.9714	down	down	correct
UONEK.US	Urban One Inc	20190522	1.7938	1.83	1.79	1.83	9705	1.83	up	up	correct
UPLD.US	Upland Software Inc	20190522	47.24	47.59	46.8983	47.46	392040	47.46	up	down	incorrect
UPWK.US	Upwork Inc	20190522	15.92	15.945	15.62	15.8	601264	15.8	down	down	correct
URBN.US	Urban Outfitters Inc	20190522	25.83	25.84	24.06	24.34	10043430	24.34	down	down	correct
URGN.US	UroGen Pharma Ltd	20190522	39.38	39.88	37.73	37.74	156543	37.74	down	down	correct
USAK.US	USA Truck Inc	20190522	13.59	13.59	12.97	13.13	104524	13.13	down	down	correct
USAP.US	Universal Stainless & Alloy Products Inc	20190522	13.5	13.5499	12.82	12.98	48196	12.98	down	down	correct
USAU.US	U.S. Gold Corp	20190522	1.39	1.39	1.341	1.36	74321	13.6	down	down	correct
USEG.US	U.S. Energy Corp	20190522	0.3991	0.42	0.3925	0.4121	11050	4.121	up	up	correct
USIO.US	Usio Inc	20190522	2.38	2.46	2.32	2.4	18529	2.4	up	up	correct
USLM.US	United States Lime & Minerals Inc	20190522	82	82	81.99	81.99	2821	76.4827	down	up	incorrect
USQIX.US	USQ Core Real Estate Fund	20190522	25.85	25.85	25.85	25.85	0	23.375
USQSX.US	USQ Core Real Estate Fund	20190522	25.85	25.85	25.85	25.85	0	23.3757
USWS.US	U.S. Well Services Inc	20190522	7.58	7.79	7.48	7.62	9230	26.67	up	up	correct
UTHR.US	United Therapeutics Corporation	20190522	88.91	89.735	85.94	87.05	568863	87.05	down	down	correct
UTMD.US	Utah Medical Products Inc	20190522	81.48	82.215	77.8668	79.52	44502	75.6803	down	down	correct
UTSI.US	UTStarcom Holdings Corp	20190522	3.17	3.2641	3.13	3.18	18420	3.18	up	up	correct
UVSP.US	Univest Financial Corporation	20190522	25.42	25.6	25.17	25.28	58697	23.1944	down	down	correct
UXIN.US	Uxin Limited	20190522	2.55	2.59	2.42	2.44	2990948	2.44	down	down	correct
VABK.US	Virginia National Bankshares Corporation	20190522	37.7619	37.7619	37.7619	37.7619	105	33.9234
VALU.US	Value Line Inc	20190522	21.01	23.8711	21.01	23.8711	860	22.1886	up	up	correct
VBFC.US	Village Bank and Trust Financial Corp	20190522	33.33	33.33	33.25	33.25	584	33.1669	down	down	correct
VBIV.US	VBI Vaccines Inc	20190522	2.04	2.08	2.02	2.05	192802	2.05	up	up	correct
VBLT.US	Vascular Biogenics Ltd	20190522	1.275	1.33	1.245	1.33	36907	1.33	up	up	correct
VBTX.US	Veritex Holdings Inc	20190522	26.27	26.39	26.11	26.32	140370	24.621	up	up	correct
VC.US	Visteon Corporation	20190522	48.52	49.4799	46.2	46.54	776487	46.54	down	down	correct
VCEL.US	Vericel Corporation	20190522	15.78	15.99	15.5	15.71	450757	15.71	down	down	correct
VCMIX.US	Versus Capital Multi	20190522	28.16	28.16	28.16	28.16	0	25.4421
VCNX.US	Vaccinex Inc	20190522	7	7	6.62	6.79	5313	6.79	down	down	correct
VCRRX.US	Versus Capital Real Assets Fund LLC	20190522	25.03	25.03	25.03	25.03	0	23.1683
VCTR.US	Victory Capital Holdings Inc	20190522	17.98	18.4895	17.87	17.94	77428	17.3384	down	down	correct
VCYT.US	Veracyte Inc	20190522	24.6	25.11	24.38	24.75	342927	24.75	up	up	correct
VECO.US	Veeco Instruments Inc	20190522	11.55	11.76	11.55	11.58	172181	11.58	up	up	correct
VEON.US	VEON Ltd	20190522	2.47	2.485	2.44	2.46	2391614	2.1879	down	down	correct
VERB.US	Verb Technology Company Inc	20190522	1.85	1.9051	1.71	1.79	184170	1.79	down	down	correct
VERBW.US	Verb Technology Company Inc	20190522	0.6996	0.72	0.6634	0.694	7180	0.694	down	down	correct
VERI.US	Veritone Inc	20190522	8.63	9.68	8.63	9.56	1270659	9.56	up	up	correct
VERO.US	Venus Concept Inc	20190522	0.556	0.63	0.547	0.5957	568330	8.9355	up	up	correct
VERU.US	Veru Inc	20190522	1.68	1.77	1.68	1.755	433459	1.755	up	down	incorrect
VFF.US	Village Farms International Inc	20190522	13.55	13.7	13.19	13.68	1025623	13.68	up	down	incorrect
VFLEX.US	VFLEX	20190522	25.37	25.37	25.37	25.37	0	22.211
VG.US	Vonage Holdings Corp	20190522	11.77	11.98	11.71	11.94	2695718	11.94	up	up	correct
VIA.US	Via Renewables Inc	20190522	10.63	10.65	10.5	10.52	202115	8.6437	down	up	incorrect
VIAC.US	ViacomCBS Inc	20190522	48.7	48.88	48.25	48.32	1849975	44.7803	down	down	correct
VIACA.US	ViacomCBS Inc	20190522	48.3	48.37	48.27	48.27	854	45.0694	down	down	correct
VIASP.US	Via Renewables Inc	20190522	24.43	24.6	24.42	24.47	6500	19.4173	up	up	correct
VIAV.US	Viavi Solutions Inc	20190522	12.48	12.55	12.32	12.35	2015630	12.35	down	down	correct
VICR.US	Vicor Corporation	20190522	32.21	32.69	31.36	31.5	170403	31.5	down	down	correct
VIOT.US	Viomi Technology Co. Ltd	20190522	8.92	8.99	8.2812	8.48	81939	8.48	down	up	incorrect
VIRC.US	Virco Mfg. Corporation	20190522	4.0301	4.0601	4.0301	4.0601	638	4.0601	up	up	correct
VIRT.US	Virtu Financial Inc	20190522	23.71	23.85	23.15	23.37	932855	20.7925	down	up	incorrect
VIRX.US	Viracta Therapeutics Inc	20190522	11.3	11.5	10.4	10.7	27540	10.7	down	down	correct
VISL.US	Vislink Technologies Inc	20190522	1.42	1.5969	1.35	1.5212	8124	9.1272	up	up	correct
VIVE.US	Viveve Medical Inc	20190522	625	625	594	610	601	610	down	up	incorrect
VIVO.US	Meridian Bioscience Inc	20190522	11.22	11.35	11.16	11.28	314688	11.28	up	up	correct
VJET.US	voxeljet AG	20190522	1.77	1.84	1.77	1.79	747	8.95	up	up	correct
VKTX.US	Viking Therapeutics Inc	20190522	8.59	8.63	8.28	8.36	1178753	8.36	down	down	correct
VLDR.US	Velodyne Lidar Inc	20190522	9.945	9.95	9.94	9.95	25731	9.95	up	up	correct
VLDRW.US	Velodyne Lidar Inc	20190522	0.42	0.42	0.42	0.42	500	0.42
VLGEA.US	Village Super Market Inc	20190522	27.2	27.46	27	27.42	31414	24.7575	up	up	correct
VLY.US	Valley National Bancorp	20190522	10.23	10.27	10.12	10.18	625874	9.0435	down	down	correct
VLYPO.US	Valley National Bancorp	20190522	25.75	25.78	25.66	25.73	5912	22.1285	down	down	correct
VLYPP.US	Valley National Bancorp	20190522	27.88	28.0701	27.88	28.05	6233	24.0141	up	down	incorrect
VMD.US	Viemed Healthcare Inc	20190522	6.6	6.6	6.6	6.6	515	6.6
VNDA.US	Vanda Pharmaceuticals Inc	20190522	16.2	16.42	15.76	15.8	826725	15.8	down	down	correct
VNET.US	21Vianet Group Inc	20190522	8.71	8.8	8.25	8.27	351792	8.27	down	up	incorrect
VNOM.US	Viper Energy Partners LP	20190522	30	30.38	28.5	28.84	716569	25.1362	down	down	correct
VOD.US	Vodafone Group Plc	20190522	15.8	15.9	15.78	15.85	4160712	13.3052	up	up	correct
VOXX.US	VOXX International Corporation	20190522	3.93	3.98	3.69	3.72	54885	3.72	down	down	correct
VQS.US	Viq Solutions Inc	20190522	0.0914	0.0945	0.0914	0.0945	100000	0.0945	up	up	correct
VRA.US	Vera Bradley Inc	20190522	11.49	11.49	11.37	11.44	151419	11.44	down	down	correct
VRAY.US	ViewRay Inc	20190522	8.65	8.745	8.53	8.6	479281	8.6	down	down	correct
VRCA.US	Verrica Pharmaceuticals Inc	20190522	8.84	8.9962	8.5	8.71	21063	8.71	down	up	incorrect
VRDN.US	Viridian Therapeutics Inc	20190522	2.83	2.88	2.76	2.83	7883	42.45
VREX.US	Varex Imaging Corporation	20190522	28.33	28.44	27.82	27.86	316112	27.86	down	up	incorrect
VRME.US	VerifyMe Inc	20190522	0.237	0.249	0.237	0.249	319	12.45	up	down	incorrect
VRNA.US	Verona Pharma plc	20190522	6.11	6.11	6.11	6.11	1027	6.11
VRNS.US	Varonis Systems Inc	20190522	68.06	69.6	68.06	68.11	573930	22.7033	up	up	correct
VRNT.US	Verint Systems Inc	20190522	61.2148	61.8346	61.0348	61.1548	772240	31.1537	down	down	correct
VRRM.US	Verra Mobility Corporation	20190522	14.64	14.71	14.16	14.24	897051	14.24	down	down	correct
VRSK.US	Verisk Analytics Inc	20190522	143.16	144.48	142.99	143.86	408028	141.3787	up	up	correct
VRSN.US	VeriSign Inc	20190522	195.38	198.5	195.38	197.69	672955	197.69	up	up	correct
VRTS.US	Virtus Investment Partners Inc	20190522	113.29	116.9483	111.08	111.3	45864	105.9088	down	up	incorrect
VRTX.US	Vertex Pharmaceuticals Incorporated	20190522	168.47	174.29	168.47	172.37	1230425	172.37	up	up	correct
VS.US	Versus Systems Inc	20190522	0.1775	0.1775	0.1775	0.1775	281	2.84
VSAT.US	Viasat Inc	20190522	88.65	89.93	88.11	89.52	381543	89.52	up	up	correct
VSEC.US	VSE Corporation	20190522	27.41	27.91	27	27.37	12059	26.6503	down	down	correct
VSLAX.US	Invesco Senior Loan Fund Class A	20190522	6.62	6.62	6.62	6.62	0	5.9337
VSLCX.US	Invesco Senior Loan Fund Class C	20190522	6.64	6.64	6.64	6.64	0	6.0685
VSLYX.US	If Inv Snr Fnd Y	20190522	6.62	6.62	6.62	6.62	0	5.8959
VSTM.US	Verastem Inc	20190522	1.52	1.54	1.43	1.49	1171996	1.49	down	down	correct
VTGN.US	VistaGen Therapeutics Inc	20190522	0.79	0.84	0.77	0.78	349086	0.78	down	down	correct
VTNR.US	Vertex Energy Inc	20190522	1.42	1.43	1.35	1.36	37996	1.36	down	up	incorrect
VTRS.US	Viatris Inc	20190522	19.52	19.75	19.15	19.65	7192439	19.2024	up	up	correct
VTSI.US	VirTra Inc	20190522	3.036	3.05	2.9	3.05	9284	3.05	up	up	correct
VTVT.US	vTv Therapeutics Inc	20190522	1.63	1.87	1.62	1.83	3897178	1.83	up	up	correct
VUZI.US	Vuzix Corporation	20190522	2.44	2.5	2.31	2.41	192461	2.41	down	up	incorrect
VVPR.US	VivoPower International PLC	20190522	1.16	1.2	1.07	1.12	19799	1.12	down	down	correct
VWTR.US	Vidler Water Resources Inc	20190522	11.51	11.65	11.4506	11.51	33618	11.51
VXRT.US	Vaxart Inc	20190522	0.7	0.7399	0.6994	0.7056	93566	0.7056	up	up	correct
VYGR.US	Voyager Therapeutics Inc	20190522	22.88	23.38	22.26	22.85	217605	22.85	down	down	correct
VYNE.US	VYNE Therapeutics Inc	20190522	27.92	28.16	27.44	27.88	5775	27.88	down	down	correct
VYNT.US	Vyant Bio Inc	20190522	5.4	5.7	5.1	5.4	86393	5.4
WABC.US	Westamerica Bancorporation	20190522	62.31	62.57	62.01	62.44	58663	58.3033	up	up	correct
WAFD.US	Washington Federal Inc	20190522	32.94	33.03	32.47	32.71	254110	30.3214	down	down	correct
WAFU.US	Wah Fu Education Group Limited	20190522	3.7	3.7	3.7	3.7	127	3.7
WASH.US	Washington Trust Bancorp Inc	20190522	52.4	52.67	51.87	52.15	22031	46.3959	down	down	correct
WATT.US	Energous Corporation	20190522	4.77	4.96	4.68	4.77	328251	4.77
WB.US	Weibo Corporation	20190522	52.3	52.43	50.395	51.16	3152993	51.16	down	down	correct
WBA.US	Walgreens Boots Alliance Inc	20190522	52.77	53.01	52.39	52.94	3372200	48.0306	up	up	correct
WDAY.US	Workday Inc	20190522	205.13	210.87	205.13	210.41	2149569	210.41	up	up	correct
WDC.US	Western Digital Corporation	20190522	42.97	43.11	41.87	42.19	3175377	40.4885	down	down	correct
WDFC.US	WD	20190522	163.29	165.42	163.29	164.66	35472	159.4115	up	up	correct
WEFCX.US	Wildermuth Endowment Strategy Fund Class	20190522	12.84	12.84	12.84	12.84	0	12.4033
WEIFX.US	Wildermuth Endowment Strategy Fund Cl I	20190522	13.27	13.27	13.27	13.27	0	12.7768
WEN.US	The Wendy's Company	20190522	18.9	19.17	18.9	19.09	3545818	18.1756	up	up	correct
WERN.US	Werner Enterprises Inc	20190522	34.09	34.18	33.37	34.07	1383160	29.589	down	down	correct
WESFX.US	Wildermuth Endowment Strategy Fund	20190522	13.18	13.18	13.18	13.18	0	12.7238
WETF.US	WisdomTree Investments Inc	20190522	6.47	6.505	6.36	6.43	656077	6.0441	down	down	correct
WEYS.US	Weyco Group Inc	20190522	28.39	28.39	26.17	26.51	11101	23.6752	down	down	correct
WFCF.US	Where Food Comes From Inc	20190522	1.85	1.85	1.67	1.72	35400	6.8114	down	down	correct
WHF.US	WhiteHorse Finance Inc	20190522	14.09	14.33	14.07	14.2	49866	10.1845	up	down	incorrect
WHFBZ.US	WHFBZ	20190522	25.5	25.5	25.35	25.47	6335	21.7671	down	down	correct
WHLM.US	Wilhelmina International Inc	20190522	6	6	6	6	736	6
WHLR.US	Wheeler Real Estate Investment Trust Inc	20190522	1.97	2.015	1.97	1.98	19295	1.98	up	up	correct
WHLRD.US	Wheeler Real Estate Investment Trust Inc	20190522	14.6593	14.6593	14.52	14.52	900	14.52	down	up	incorrect
WILC.US	G. Willi	20190522	9.57	9.6515	9.3499	9.55	6280	9.0061	down	down	correct
WINA.US	Winmark Corporation	20190522	178.35	181.6761	176.7387	179.77	1875	168.9594	up	up	correct
WING.US	Wingstop Inc	20190522	80.27	81.28	79.79	79.91	250902	76.0129	down	down	correct
WIRE.US	Encore Wire Corporation	20190522	53.27	53.855	53.165	53.38	65527	53.1927	up	up	correct
WISA.US	Summit Wireless Technologies Inc	20190522	1.45	1.47	1.36	1.36	751876	27.2	down	down	correct
WIX.US	Wix.com Ltd	20190522	135.12	137.53	134.97	136.49	446330	136.49	up	up	correct
WKHS.US	Workhorse Group Inc	20190522	1.82	1.85	1.54	1.59	4428593	1.59	down	down	correct
WKSP.US	Worksport Ltd. Common Stock	20190522	0.087	0.087	0.087	0.087	0	0.087
WLDN.US	Willdan Group Inc	20190522	35.11	35.635	34.77	35.25	81798	35.25	up	up	correct
WLFC.US	Willis Lease Finance Corporation	20190522	52.73	53.66	52.69	53.5	13090	53.5	up	up	correct
WLTW.US	Willis Towers Watson Public Limited Company	20190522	177.99	180.05	177.08	180.02	416000	174.0768	up	up	correct
WNEB.US	Western New England Bancorp Inc	20190522	9.36	9.39	9.36	9.36	15991	8.7454
WORX.US	SCWorx Corp	20190522	5.94	5.94	5.7525	5.8	6158	5.8	down	down	correct
WPRT.US	Westport Fuel Systems Inc	20190522	2.49	2.5	2.31	2.47	469521	2.47	down	down	correct
WRAP.US	Wrap Technologies Inc	20190522	7.21	7.3	7.08	7.24	95625	7.24	up	up	correct
WRLD.US	World Acceptance Corporation	20190522	137.72	138.535	136.415	136.98	40929	136.98	down	down	correct
WSBC.US	WesBanco Inc	20190522	38.15	38.22	37.67	37.87	65595	33.7111	down	down	correct
WSBF.US	Waterstone Financial Inc	20190522	16.76	16.79	16.66	16.69	24165	14.2724	down	down	correct
WSC.US	WillScot Mobile Mini Holdings Corp	20190522	14.2	14.32	14.06	14.23	490803	14.23	up	down	incorrect
WSFS.US	WSFS Financial Corporation	20190522	41.74	41.745	41.005	41.46	126378	40.1713	down	up	incorrect
WSTG.US	Wayside Technology Group Inc	20190522	11.88	11.97	11.8337	11.97	5564	10.9846	up	up	correct
WTBA.US	West Bancorporation Inc	20190522	21.91	21.91	21.54	21.6	23103	19.5769	down	up	incorrect
WTER.US	The Alkaline Water Company Inc	20190522	1.83	1.839	1.7	1.82	452404	1.82	down	up	incorrect
WTFC.US	Wintrust Financial Corporation	20190522	72.44	72.985	71.85	71.89	225411	68.5669	down	down	correct
WTFCM.US	Wintrust Financial Corporation	20190522	27.8477	28.08	27.8477	28.07	3160	24.1137	up	down	incorrect
WTRH.US	Waitr Holdings Inc	20190522	6.97	7.35	6.86	7.18	1208949	7.18	up	down	incorrect
WTW.US	Weight Watchers International Inc	20190522	20.55	20.55	19.44	19.44	12385	19.44	down	down	correct
WVE.US	Wave Life Sciences Ltd	20190522	25.06	25.23	24.78	24.93	141310	24.93	down	down	correct
WVFC.US	WVS Financial Corp	20190522	17.1	17.1	17.03	17.03	501	15.9427	down	down	correct
WVVI.US	Willamette Valley Vineyards Inc	20190522	7.19	7.2	7.19	7.19	2041	7.19
WVVIP.US	Willamette Valley Vineyards Inc	20190522	4.72	4.72	4.72	4.72	135	4.1947
WW.US	WW International Inc	20190522	20.45	20.62	19.44	19.46	1376365	19.46	down	down	correct
WWD.US	Woodward Inc	20190522	112.52	113.98	112.02	113.5	631894	111.9151	up	up	correct
WYNN.US	Wynn Resorts Limited	20190522	119.93	120.71	118.845	119.92	1507281	116.8067	down	down	correct
XAIR.US	Beyond Air Inc	20190522	5.1323	5.1323	4.83	4.99	16266	4.99	down	down	correct
XBIO.US	Xenetic Biosciences Inc	20190522	0.8027	0.82	0.8012	0.8017	1628	9.6204	down	up	incorrect
XBIT.US	XBiotech Inc	20190522	9.19	9.35	8.88	9.06	25537	9.06	down	down	correct
XCAPX.US	ACAP Strategic Fund	20190522	17.53	17.53	17.53	17.53	0	16.8367
XCBFX.US	Capstone Church Bond Fund	20190522	12.38	12.38	12.38	12.38	0	12.3701
XCLIX.US	XCLIX	20190522	10.26	10.26	10.26	10.26	0	9.5437
XCUR.US	Exicure Inc	20190522	2.89	2.89	2.75	2.8	35889	2.8	down	down	correct
XCWPX.US	ACAP Strategic Fund Class W Shares	20190522	13.1	13.1	13.1	13.1	0	13.1
XEL.US	Xcel Energy Inc	20190522	58.34	58.535	58.03	58.51	3737393	54.3717	up	up	correct
XELA.US	Exela Technologies Inc	20190522	2.92	2.92	2.12	2.41	546450	7.23	down	down	correct
XELB.US	Xcel Brands Inc	20190522	1.28	1.3	1.28	1.3	2123	1.3	up	up	correct
XENE.US	Xenon Pharmaceuticals Inc	20190522	9.78	10.27	9.58	9.9	72911	9.9	up	up	correct
XENT.US	Intersect ENT Inc	20190522	25.54	26.1	25.28	25.65	272550	25.65	up	down	incorrect
XERS.US	Xeris Pharmaceuticals Inc	20190522	12.47	12.73	12.2	12.49	153891	12.49	up	down	incorrect
XFOR.US	X4 Pharmaceuticals Inc	20190522	17.57	18.17	17.005	17.03	23133	17.03	down	up	incorrect
XGEIX.US	Guggenheim Energy & Income Fund	20190522	993.2	993.2	993.2	993.2	0	697.2691
XILSX.US	Pioneer ILS Interval Fund	20190522	8.64	8.64	8.64	8.64	0	7.6971
XLNX.US	Xilinx Inc	20190522	104	105.78	103.75	104.69	3236482	102.166	up	up	correct
XLRN.US	Acceleron Pharma Inc	20190522	42.75	43.36	41.74	43.25	270661	43.25	up	up	correct
XNCR.US	Xencor Inc	20190522	34.17	34.515	33.05	33.44	100919	33.44	down	up	incorrect
XNET.US	Xunlei Limited	20190522	2.83	2.83	2.61	2.62	719900	2.62	down	down	correct
XOMA.US	XOMA Corporation	20190522	16.9	17.38	16.835	17.23	43752	17.23	up	up	correct
XONE.US	The ExOne Company	20190522	8.26	8.5	8.26	8.35	61851	8.35	up	up	correct
XPEL.US	XPEL Inc	20190522	4.65	4.71	4.65	4.71	1859	4.71	up	up	correct
XPER.US	Xperi Holding Corporation	20190522	22.04	22.21	21.9	21.91	233678	20.4646	down	up	incorrect
XPRTX.US	Van Kampen Senior Loan Fund Class I	20190522	6.63	6.63	6.63	6.63	0	5.9329
XRAY.US	DENTSPLY SIRONA Inc	20190522	54.95	54.95	54.42	54.62	1873473	53.5469	down	down	correct
XRX.US	Xerox Holdings Corporation Common Stock	20190522	32.62	32.62	31.78	31.85	2337773	28.5618	down	down	correct
XSIAX.US	ING Senior Incm Fd Cl A	20190522	12.17	12.17	12.17	12.17	0	10.8599
XSICX.US	Voya Senior Income Fund Class	20190522	12.14	12.14	12.14	12.14	0	10.9686
XSIIX.US	ING Senior Incm Fd	20190522	12.13	12.13	12.13	12.13	0	10.75
XSIWX.US	ING Senior Incm Fd	20190522	12.18	12.18	12.18	12.18	0	10.8001
XSLCX.US	Invesco Senior Loan Fund Class	20190522	6.62	6.62	6.62	6.62	0	6.62
XSPA.US	XpresSpa Group Inc	20190522	2.2787	2.3688	1.83	2.01	18796	6.03	down	down	correct
XXII.US	22nd Century Group Inc. Common Stock	20190522	2.04	2.1	2.01	2.08	636872	2.08	up	up	correct
YELL.US	Yellow Corporation	20190522	5.2	5.25	4.87	4.99	612700	4.99	down	down	correct
YI.US	111 Inc	20190522	8.62	8.89	8.62	8.65	8472	8.65	up	up	correct
YJ.US	Yunji Inc	20190522	10.83	11.05	10.63	11.03	162929	11.03	up	up	correct
YMAB.US	Y	20190522	21	21.745	21	21.39	124817	21.39	up	up	correct
YMTX.US	Yumanity Therapeutics Inc	20190522	1.15	1.17	1.06	1.07	70472	21.4	down	down	correct
YNDX.US	Yandex N.V	20190522	37.28	37.82	37.27	37.65	1185889	37.65	up	up	correct
YORW.US	The York Water Company	20190522	35.44	35.86	35.2275	35.77	8912	34.3235	up	up	correct
YTEN.US	Yield10 Bioscience Inc	20190522	0.9	0.93	0.88	0.9001	473	36.004	up	up	correct
YTRA.US	Yatra Online Inc	20190522	4.5	4.87	4.3	4.45	659634	4.45	down	down	correct
YVR.US	Liquid Media Group Ltd	20190522	3.71	3.8024	3.5211	3.54	8248	3.54	down	down	correct
YY.US	JOYY Inc	20190522	68.28	69.37	67	67.2	683925	64.5474	down	up	incorrect
Z.US	Zillow Group Inc	20190522	41.38	42.6	41.38	42.25	4778363	42.25	up	up	correct
ZBRA.US	Zebra Technologies Corporation	20190522	173.65	178.81	173.65	174.53	632041	174.53	up	up	correct
ZD.US	Ziff Davis Inc.	20190522	86.81	87.27	86.59	86.88	224473	86.88	up	up	correct
ZEST.US	Ecoark Holdings Inc. Common Stock	20190522	0.645	0.6599	0.63	0.64	39638	0.64	down	down	correct
ZEUS.US	Olympic Steel Inc	20190522	14.52	14.52	13.78	14.05	55766	13.8461	down	down	correct
ZG.US	Zillow Group Inc	20190522	41.26	42.21	41.15	41.89	868574	41.89	up	up	correct
ZGNX.US	Zogenix Inc	20190522	37.85	39.04	37.37	39.02	811712	39.02	up	up	correct
ZION.US	Zions Bancorporation National Association	20190522	45.47	45.67	44.82	45.42	1985839	42.0412	down	down	correct
ZIONL.US	ZIONL	20190522	29.06	29.06	28.99	29.01	4100	24.4692	down	down	correct
ZIONO.US	Zions Bancorporation National Association	20190522	27.36	27.37	27.11	27.34	3900	23.324	down	down	correct
ZIONP.US	Zions Bancorporation National Association	20190522	23.85	23.85	23.7145	23.75	2050	21.1595	down	up	incorrect
ZIOP.US	ZIOPHARM Oncology Inc	20190522	4.35	4.41	4.19	4.24	713869	4.24	down	down	correct
ZIVO.US	Zivo Bioscience Inc. Common Stock	20190522	0.104	0.1168	0.104	0.109	93050	0.109	up	up	correct
ZIXI.US	Zix Corporation	20190522	9.25	9.4427	9.2101	9.27	1410699	9.27	up	up	correct
ZKIN.US	ZK International Group Co. Ltd	20190522	1.4404	1.4685	1.41	1.45	78178	1.45	up	up	correct
ZLAB.US	Zai Lab Limited	20190522	27.36	27.73	27.02	27.56	133912	27.56	up	up	correct
ZM.US	Zoom Video Communications Inc	20190522	84.63	85.7	82	82.43	1596424	82.43	down	down	correct
ZNGA.US	Zynga Inc	20190522	6.17	6.22	6.16	6.21	8889630	6.21	up	up	correct
ZS.US	Zscaler Inc	20190522	75.31	77.89	75.31	75.89	1531380	75.89	up	up	correct
ZSAN.US	Zosano Pharma Corporation	20190522	2.7	3.08	2.6875	2.8	1586833	2.8	up	up	correct
ZUMZ.US	Zumiez Inc	20190522	22.21	22.35	21.17	21.22	321278	21.22	down	down	correct
ZVO.US	Zovio Inc	20190522	4.72	4.84	4.58	4.61	148272	4.61	down	down	correct
ZVZZT.US	NASDAQ TEST STOCK	20190522	10.02	10.03	9.99	10	1768800	10	down	down	correct
ZYNE.US	Zynerba Pharmaceuticals Inc	20190522	14.85	15.27	14.31	14.66	1648483	14.66	down	down	correct
ZYXI.US	Zynex Inc	20190522	7.9	7.9237	7.57	7.57	92301	7.57	down	up	incorrect